Ngân hàng TMCP Tiên Phong (tpb)

16
0.10
(0.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-0.20 -1.23% 173,893,900 -2,796,833 -44.8
15.90
16.75
16
2 tháng
(2024-11-18) 		0 0% 342,607,700 -3,084,745 -49.2
15.80
16.75
16
3 tháng
(2024-10-17) 		-1.90 -10.61% 701,492,500 -2,649,425 -42.2
15.60
17.90
16
6 tháng
(2024-07-19) 		0.67 4.35% 1,688,187,100 29,741,744 523.1
14
17.90
16
12 tháng
(2024-01-22) 		0.88 5.80% 2,850,264,500 6,187,496 86.3
13.46
17.90
16
24 tháng
(2023-01-27) 		3.14 24.39% 4,369,597,500 -22,044,672 -449.3
12.07
17.90
16
36 tháng
(2022-02-07) 		-5.89 -26.92% 5,331,096,500 -14,459,843 -131.7
10.16
22.50
16
60 tháng
(2020-02-11) 		9.32 139.37% 6,975,458,680 17,421,757 1,053.9
5.16
22.57
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
11.76
 4,920,200 11.76 11.84 11.65 111,200 231,652 -2.7
12/01/2023
11.76
 2,066,900 11.79 11.86 11.68 20,000 6,500 0.3
11/01/2023
11.79
 5,229,800 11.81 12.00 11.73 0 11,500 -0.3
10/01/2023
11.81
 2,904,600 11.81 11.97 11.71 35,290 111,200 -1.7
09/01/2023
11.81
 4,156,300 11.81 12.05 11.71 1,510 20,000 -0.4
06/01/2023
11.81
 5,805,800 11.84 12.13 11.71 264,900 0 6.0
05/01/2023
11.84
 7,503,200 11.55 11.97 11.47 0 35,200 -0.8
04/01/2023
11.55
 4,383,100 11.50 11.73 11.37 0 1,600 -0.0
03/01/2023
11.50
 2,332,900 11.05 11.50 11.05 500 264,900 -5.8
30/12/2022
11.05
 3,246,000 11.23 11.31 11.05 7,340 0 0.2
29/12/2022
11.23
 3,162,200 11.23 11.31 11.13 58,000 0 1.2
28/12/2022
11.23
 2,828,300 11.05 11.26 10.84 1,100 500 0.0
27/12/2022
11.05
 2,796,500 11.02 11.18 10.79 0 7,340 -0.2
26/12/2022
11.02
 3,117,700 11.55 11.60 10.81 17,041 40,100 -0.5
23/12/2022
11.55
 2,280,500 11.73 11.76 11.47 95,900 19,000 1.7
22/12/2022
11.73
 6,223,100 11.34 11.81 11.34 0 0 0.9
21/12/2022
11.34
 3,513,500 11.55 11.76 11.26 41,100 441 0.9
20/12/2022
11.55
 9,974,100 11.81 11.81 11.16 75,050 236,500 -3.6
19/12/2022
11.81
 7,144,900 12.07 12.23 11.81 500 2,500 -0.0
16/12/2022
12.07
 4,769,000 12.07 12.36 11.81 0 20,300 -0.5
15/12/2022
12.07
 13,100,400 11.97 12.39 11.81 2,500 100,100 -2.2
14/12/2022
11.97
 5,662,000 12.07 12.28 11.86 56,400 500 1.3
13/12/2022
12.07
 9,694,900 12.02 12.07 11.81 2,400 0 0.1
12/12/2022
12.02
 14,481,000 11.81 12.18 11.71 59,400 2,500 1.3
09/12/2022
11.81
 13,274,500 11.55 12.07 11.44 40,700 27,000 0.3
08/12/2022
11.55
 20,798,800 11.00 11.76 10.92 70 31,800 -0.7
07/12/2022
11.00
 8,893,600 11.34 11.44 10.89 2,005 0 0.0
06/12/2022
11.34
 11,606,200 12.15 12.15 11.34 3,000 100,100 -2.1
05/12/2022
12.15
 16,149,600 11.97 12.60 12.05 3,190 35 0.1
02/12/2022
11.97
 8,249,700 11.44 11.97 11.13 11,480 2,010 0.2
01/12/2022
11.44
 15,159,700 11.55 11.94 11.34 1,120 2,100 -0.0
30/11/2022
11.55
 12,992,800 11.29 11.81 10.95 0 4,120 -0.1
29/11/2022
11.29
 9,286,500 11.02 11.34 10.87 0 8,000 -0.2
28/11/2022
11.02
 12,703,500 10.66 11.18 10.53 0 4,600 -0.1
25/11/2022
10.66
 3,035,400 10.50 10.68 10.37 888 0 0.0
24/11/2022
10.50
 4,812,700 10.50 10.63 10.08 0 15 -0.0
23/11/2022
10.50
 2,889,500 10.84 10.92 10.45 0 0 0.6
22/11/2022
10.84
 5,489,300 10.81 11.13 10.58 31,500 835 0.6
21/11/2022
10.81
 3,199,900 10.81 10.87 10.50 19,000 30 0.4
18/11/2022
10.81
 2,041,400 10.95 10.97 10.58 100 0 0.0
17/11/2022
10.95
 5,229,400 10.95 11.29 10.74 15,700 0 0.3
16/11/2022
10.95
 5,537,900 10.45 11.02 9.76 242,506 270 5.1
15/11/2022
10.45
 5,346,500 10.34 10.45 9.63 22,400 50,299 -0.6
14/11/2022
10.34
 3,212,600 10.45 10.45 10.00 8,395 15,700 -0.1
11/11/2022
10.45
 3,738,000 10.45 10.76 10.08 4,860 241,900 -4.7
10/11/2022
10.45
 2,993,600 10.60 10.60 9.97 18,000 0 0.4
09/11/2022
10.60
 2,799,700 10.76 11.02 10.55 221,878 0 4.5
08/11/2022
10.76
 4,238,700 10.55 10.87 10.24 17,200 500 0.3
07/11/2022
10.55
 2,521,800 11.18 11.26 10.50 55,100 65,200 -0.2
04/11/2022
11.18
 7,373,300 11.16 11.18 10.39 16,700 215,500 -4.2
03/11/2022
11.16
 3,799,000 11.31 11.60 10.95 6,800 2,200 0.1
02/11/2022
11.31
 4,002,500 11.44 11.81 11.31 0 72,538 -1.6
01/11/2022
11.44
 5,884,300 10.87 11.60 10.97 17 200 -0.0
31/10/2022
10.87
 2,827,900 10.95 11.02 10.66 100 42,855 -0.9
28/10/2022
10.95
 2,784,700 11.02 11.29 10.84 21,100 12,040 0.2
27/10/2022
11.02
 4,337,200 10.50 11.02 10.42 0 9,300 -0.2
26/10/2022
10.50
 1,128,900 10.58 10.74 10.39 0 1,000 -0.0
25/10/2022
10.58
 3,234,600 10.58 10.84 10.13 12,800 21,100 -0.2
24/10/2022
10.58
 3,261,700 10.55 10.58 9.82 200 0 0.0
21/10/2022
10.55
 2,778,800 10.81 10.92 10.16 401,900 0 8.1
20/10/2022
10.81
 1,713,300 10.79 10.84 10.50 24,000 12,800 0.2
19/10/2022
10.79
 1,715,200 10.81 10.87 10.53 200 0 0.0
18/10/2022
10.81
 2,524,400 10.81 11.00 10.71 856,800 368,300 10.1
17/10/2022
10.81
 4,157,200 10.81 10.81 10.18 527,800 57,900 9.7
14/10/2022
10.81
 2,177,800 10.81 11.05 10.66 143,908 200 3.0
13/10/2022
10.81
 3,781,000 10.76 10.81 10.34 423,982 0 8.7
12/10/2022
10.76
 4,642,600 10.16 10.76 9.61 117,400 860,835 -15.2
11/10/2022
10.16
 8,998,300 10.92 10.92 10.16 300,000 667,700 -7.1
10/10/2022
10.92
 2,388,400 11.73 11.73 10.92 419,800 1,350 8.7
07/10/2022
11.73
 2,059,600 12.60 12.60 11.73 369,031 540,000 -3.8
06/10/2022
12.60
 3,201,100 12.60 12.70 12.07 0 300,000 -7.2
05/10/2022
12.60
 1,213,400 12.49 12.68 12.47 212,400 400,000 -4.5
04/10/2022
12.49
 958,200 12.52 12.81 12.47 4,200 47,907 -1.0
03/10/2022
12.52
 1,603,200 13.12 13.18 12.28 89 331,315 -7.9
30/09/2022
13.12
 2,074,800 12.97 13.18 12.57 13,900 200,000 -4.7
29/09/2022
12.97
 983,500 12.94 13.12 12.70 35,100 26,241 0.2
28/09/2022
12.94
 1,533,900 13.07 13.07 12.34 37,600 0 0.9
27/09/2022
13.07
 1,141,500 13.07 13.07 12.60 31,000 110 0.8
26/09/2022
13.07
 1,898,800 13.15 13.15 12.44 1,588 48,900 -1.2
23/09/2022
13.15
 1,059,500 13.31 13.33 13.12 78,700 10,200 1.7
22/09/2022
13.31
 604,500 13.26 13.31 13.02 25,600 45,506 -0.5
21/09/2022
13.26
 675,800 13.33 13.33 13.12 12,007 0 0.3
20/09/2022
13.33
 890,600 13.12 13.33 13.07 136,300 30,841 2.7
19/09/2022
13.12
 1,438,500 13.81 13.81 12.97 3,800 88,020 -2.1
16/09/2022
13.81
 865,600 13.94 14.10 13.81 5,700 7,500 -0.0
15/09/2022
13.94
 797,400 13.94 14.36 13.91 210,200 140,805 -0.0
14/09/2022
13.94
 953,000 14.10 14.10 13.78 2,800 3,776 3.7
13/09/2022
14.10
 769,200 14.15 14.23 14.04 143,600 5,674 3.7
12/09/2022
14.15
 822,500 14.17 14.23 14.07 2,300 210,252 2.7
09/09/2022
14.17
 935,700 14.12 14.33 13.96 101,900 2,800 2.7
08/09/2022
14.12
 1,410,600 14.33 14.38 14.12 3,600 143,600 -3.8
07/09/2022
14.33
 1,754,000 14.70 14.70 14.33 0 2,300 -0.1
06/09/2022
14.70
 1,348,000 14.70 14.78 14.52 109,500 201,900 -2.6
05/09/2022
14.70
 1,827,200 14.70 14.96 14.57 142,200 3,600 3.9
31/08/2022
14.70
 585,300 14.65 14.78 14.46 100 10,000 -0.3
30/08/2022
14.65
 821,500 14.54 14.80 14.54 4,000 9,500 -0.2
29/08/2022
14.54
 2,031,300 14.91 14.91 14.23 0 142,200 -3.9
26/08/2022
14.91
 1,359,300 15.12 15.17 14.88 12,900 100 0.4
25/08/2022
15.12
 1,687,100 14.75 15.17 14.78 398,896 350,796 1.4
24/08/2022
14.75
 1,183,300 14.70 14.83 14.67 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |