Ngân hàng TMCP Tiên Phong (tpb)

16.10
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)
23/08/2022
14.70
 1,225,800 14.65 14.70 14.44 18,600 12,900 0.2
22/08/2022
14.65
 1,455,600 14.91 14.91 14.57 110,195 145,795 -1.0
19/08/2022
14.91
 1,464,800 15.07 15.12 14.86 15,900 0 0.5
18/08/2022
15.07
 2,094,800 15.07 15.12 14.86 36,500 18,600 0.5
17/08/2022
15.07
 1,323,000 15.15 15.20 15.07 500 16,500 -0.5
16/08/2022
15.15
 1,398,100 15.20 15.25 15.09 46,100 15,900 0.9
15/08/2022
15.20
 3,271,800 15.01 15.38 15.07 37,400 57,500 -0.6
12/08/2022
15.01
 1,013,100 14.96 15.04 14.88 36,400 500 1.0
11/08/2022
14.96
 2,561,900 14.86 15.28 14.83 417,700 46,100 10.6
10/08/2022
14.86
 1,904,100 15.01 15.07 14.83 13,400 37,400 -0.7
09/08/2022
15.01
 2,334,000 14.99 15.20 14.91 248,900 36,400 6.1
08/08/2022
14.99
 2,285,100 15.12 15.30 14.88 0 417,700 -11.9
05/08/2022
15.12
 1,921,300 15.12 15.33 14.96 227,300 13,400 6.2
04/08/2022
15.12
 5,311,300 14.70 15.33 14.83 193,000 283,900 -2.6
03/08/2022
14.70
 2,573,400 14.52 14.75 14.33 10,200 0 0.3
02/08/2022
14.52
 2,302,300 14.31 14.59 14.33 35,800 227,300 -5.3
01/08/2022
14.31
 1,942,000 13.96 14.41 14.20 26,000 191,700 -4.5
29/07/2022
13.96
 3,021,600 14.28 14.49 13.96 15,000 11,500 0.1
28/07/2022
14.28
 2,373,300 14.15 14.59 14.20 0 35,800 -1.0
27/07/2022
14.15
 1,623,200 14.17 14.23 13.91 111,300 0 3.0
26/07/2022
14.17
 1,261,300 14.38 14.49 14.17 3,100 41,000 -1.0
25/07/2022
14.38
 1,365,400 14.73 14.73 14.33 1,000 18,400 -0.5
22/07/2022
14.73
 2,447,800 14.86 15.04 14.67 502,900 597,700 22.7
21/07/2022
14.86
 2,614,000 14.94 15.04 14.73 578,000 65,200 14.5
20/07/2022
14.94
 3,076,300 14.25 14.96 14.28 49,600 1,000 1.4
19/07/2022
14.25
 807,800 14.31 14.33 14.04 41,700 101,700 -1.6
18/07/2022
14.31
 1,343,100 14.23 14.44 14.25 440,000 122,200 8.7
15/07/2022
14.23
 1,418,200 14.12 14.44 14.17 2,500 0 0.1
14/07/2022
14.12
 678,000 13.99 14.20 13.91 100 42,600 -1.1
13/07/2022
13.99
 1,522,200 14.02 14.44 13.68 200 45,100 -1.2
12/07/2022
14.02
 629,500 13.65 14.04 13.68 15,700 62,300 -1.2
11/07/2022
13.65
 1,301,000 14.23 14.23 13.65 11,500 185,400 -4.5
08/07/2022
14.23
 1,153,300 14.41 14.62 14.17 377,300 174,500 -4.5
07/07/2022
14.41
 1,466,500 14.15 14.52 14.02 654,300 422,200 6.4
06/07/2022
14.15
 1,497,300 14.44 14.59 13.86 2,000 528,200 -14.2
05/07/2022
14.44
 2,314,300 14.33 14.67 14.20 17,400 434,400 -11.5
04/07/2022
14.33
 575,300 14.33 14.59 14.28 26,200 105,200 -2.2
01/07/2022
14.33
 898,800 14.25 14.49 13.86 17,900 16,700 0.0
30/06/2022
14.25
 1,757,700 14.38 14.70 14.25 170,000 48,800 3.3
29/06/2022
14.38
 1,929,300 14.49 14.86 14.23 373,000 414,100 -1.0
28/06/2022
14.49
 2,059,500 14.02 14.70 14.15 576,200 97,500 13.2
27/06/2022
14.02
 1,953,200 13.65 14.25 13.65 1,216,300 198,000 27.4
24/06/2022
13.65
 906,300 13.91 13.99 13.65 63,600 328,500 -6.9
23/06/2022
13.91
 1,838,200 13.75 13.91 13.49 502,900 597,700 -2.5
22/06/2022
13.75
 1,667,200 13.47 13.91 13.47 200,400 527,700 -8.6
21/06/2022
13.47
 3,071,400 13.15 13.75 13.10 1,353,100 102,100 32.1
20/06/2022
13.15
 3,691,400 13.39 13.73 13.15 1,598,600 739,200 22.0
17/06/2022
13.39
 3,209,900 14.07 14.07 13.12 107,600 370,500 -6.7
16/06/2022
14.07
 2,916,700 13.94 14.28 13.78 25,700 163,200 -3.7
15/06/2022
13.94
 3,493,100 13.91 14.02 13.02 263,700 238,300 0.7
14/06/2022
13.91
 4,019,300 14.52 14.52 13.65 158,500 286,000 -3.4
13/06/2022
14.52
 3,791,000 15.59 15.59 14.52 86,500 3,600 2.3
10/06/2022
15.59
 1,371,900 15.78 16.06 15.59 5,700 0 0.2
09/06/2022
15.78
 1,929,100 15.88 15.93 15.75 26,800 557,585 -16.0
08/06/2022
15.88
 3,549,200 15.54 16.27 15.59 103,000 420,500 -9.6
07/06/2022
15.54
 2,127,800 16.12 16.12 15.49 19,900 360,500 -10.1
06/06/2022
16.12
 2,785,800 16.72 16.72 15.91 339,000 1,231,400 -27.9
03/06/2022
16.72
 1,206,700 16.80 16.80 16.38 54,100 50,300 0.1
02/06/2022
16.80
 3,017,400 16.80 16.80 16.38 1,044,400 503,200 17.3
01/06/2022
16.80
 1,734,700 16.98 17.17 16.54 176,200 400 5.6
31/05/2022
16.98
 2,721,700 17.32 17.35 16.98 555,200 94,400 14.9
30/05/2022
17.32
 5,396,700 16.96 17.38 16.88 623,500 158,600 15.3
27/05/2022
16.96
 4,877,200 16.59 17.22 16.54 70,000 1,019,500 -30.7
26/05/2022
16.59
 1,314,300 16.75 16.77 16.51 13,400 139,900 -4.0
25/05/2022
16.75
 4,540,800 16.22 16.80 16.22 571,200 24,100 17.5
24/05/2022
16.22
 1,674,200 15.75 16.25 15.85 1,160,300 63,500 33.9
23/05/2022
15.75
 2,555,000 16.48 16.85 15.70 170,800 567,300 -11.9
20/05/2022
16.48
 2,095,800 16.35 16.90 16.38 107,700 116,200 -0.3
19/05/2022
16.35
 1,963,400 16.90 16.90 16.14 100,600 1,132,700 -32.1
18/05/2022
16.90
 3,950,000 17.32 17.90 16.90 113,300 485,000 -12.0
17/05/2022
17.32
 3,919,900 16.27 17.35 16.01 214,300 50,900 5.4
16/05/2022
16.27
 2,422,200 15.75 16.59 15.85 132,000 95,000 1.1
13/05/2022
15.75
 3,558,200 16.59 16.80 15.43 734,100 495,400 6.8
12/05/2022
16.59
 2,322,400 17.56 17.56 16.35 26,800 147,000 -3.9
11/05/2022
17.56
 3,606,600 17.48 17.56 16.69 377,300 174,500 6.8
10/05/2022
17.48
 5,931,000 16.59 17.64 16.01 136,600 448,400 -10.4
09/05/2022
16.59
 2,197,900 17.64 17.77 16.48 151,400 183,700 -1.0
06/05/2022
17.64
 2,046,700 17.95 18.09 17.46 32,100 24,000 0.3
05/05/2022
17.95
 7,805,500 16.80 17.95 17.06 2,128,400 136,500 66.4
04/05/2022
16.80
 1,643,600 17.64 17.69 16.80 500 12,800 -0.4
29/04/2022
17.64
 3,022,600 17.64 18.09 17.43 327,200 28,500 10.1
28/04/2022
17.64
 1,822,600 18.27 18.32 17.64 7,600 470,500 -15.8
27/04/2022
18.27
 2,244,300 18.35 18.37 17.56 44,200 698,800 -22.4
26/04/2022
18.35
 3,801,700 18.11 18.40 17.01 78,200 423,200 -12.1
25/04/2022
18.11
 3,408,500 18.48 18.74 17.19 246,400 59,500 6.3
22/04/2022
18.48
 2,544,600 18.27 18.90 18.27 162,900 14,200 5.3
21/04/2022
18.27
 3,722,600 18.64 19.06 17.90 510,500 106,700 14.4
20/04/2022
18.64
 3,759,500 19.00 19.48 18.64 218,000 42,400 6.4
19/04/2022
19.00
 1,927,100 19.90 20.00 19.00 257,400 59,900 7.3
18/04/2022
19.90
 3,139,300 19.61 20.11 19.42 743,200 142,000 22.7
15/04/2022
19.61
 5,117,800 20.50 20.63 19.61 98,300 1,059,900 -36.0
14/04/2022
20.50
 2,541,800 21.00 21.00 20.47 117,900 17,000 4.0
13/04/2022
21.00
 5,941,400 19.98 21.10 19.98 155,300 23,200 5.2
12/04/2022
19.98
 3,022,200 21.10 21.24 19.98 172,500 159,900 0.5
08/04/2022
21.10
 3,486,300 21.52 21.63 21.10 638,400 26,800 24.9
07/04/2022
21.52
 8,696,600 21.60 21.89 21.37 1,024,100 266,300 31.0
06/04/2022
21.60
 6,695,600 21.42 21.73 21.10 572,800 10,100 22.9
05/04/2022
21.42
 4,682,200 21.66 21.81 21.37 327,500 65,800 10.7
04/04/2022
21.66
 6,600,400 21.66 21.94 21.58 306,300 187,300 4.9
01/04/2022
21.66
 11,121,000 21.08 21.81 21.00 61,600 24,900 1.5

Chính sách bảo mật | Điều khoản sử dụng |