Ngân hàng TMCP Tiên Phong (tpb)

16
0
(0%)
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)
31/03/2022
21.08
 2,433,800 21.00 21.42 21.05 58,900 63,900 -0.2
30/03/2022
21.00
 5,350,100 21.16 21.50 20.89 39,600 66,600 -1.1
29/03/2022
21.16
 4,909,800 20.71 21.26 20.71 306,100 18,600 11.5
28/03/2022
20.71
 2,993,800 20.95 21.10 20.40 74,800 34,400 1.6
25/03/2022
20.95
 2,187,700 21.05 21.31 20.95 53,100 233,700 -7.2
24/03/2022
21.05
 2,951,000 21.03 21.13 20.89 506,900 333,600 6.9
23/03/2022
21.03
 4,207,000 21.26 21.55 21.00 106,300 26,900 3.2
22/03/2022
21.26
 6,367,200 20.95 21.47 20.92 220,800 14,500 8.4
21/03/2022
20.95
 3,849,800 20.74 21.16 20.76 32,600 34,200 -0.1
18/03/2022
20.74
 1,622,300 20.79 21.00 20.71 96,300 44,200 2.1
17/03/2022
20.79
 3,131,300 20.87 21.21 20.79 229,300 34,200 7.8
16/03/2022
20.87
 2,937,800 20.95 21.21 20.82 0 31,100 -1.2
15/03/2022
20.95
 8,713,700 20.58 21.16 20.53 14,900 117,600 -4.1
14/03/2022
20.58
 2,160,600 20.29 20.74 20.21 48,400 42,400 0.2
11/03/2022
20.29
 2,509,400 20.47 20.74 20.24 47,200 34,000 0.5
10/03/2022
20.47
 2,043,100 20.37 20.89 20.45 98,800 48,100 2.0
09/03/2022
20.37
 2,653,800 20.37 20.66 20.37 39,800 3,000 1.4
08/03/2022
20.37
 5,092,700 20.47 21.00 20.13 46,500 136,800 -3.6
07/03/2022
20.47
 10,005,000 21.39 21.39 20.21 251,900 2,189,100 -76.1
04/03/2022
21.39
 5,107,000 21.79 21.92 21.26 1,800 926,900 -38.0
03/03/2022
21.79
 4,590,700 21.76 22.18 21.58 151,900 97,200 2.2
02/03/2022
21.76
 8,271,600 22.47 22.73 21.58 57,100 376,600 -13.5
01/03/2022
22.47
 11,884,800 22.18 22.68 22.00 1,073,600 147,200 39.6
28/02/2022
22.18
 5,548,200 22.02 22.31 21.52 1,071,700 11,400 44.7
25/02/2022
22.02
 10,795,200 21.66 22.44 21.68 528,700 50,500 20.1
24/02/2022
21.66
 4,957,200 22.36 22.36 21.16 412,800 458,400 -1.9
23/02/2022
22.36
 16,076,300 21.79 22.68 21.76 601,600 51,900 23.3
22/02/2022
21.79
 8,309,400 21.47 21.79 21.21 42,400 112,500 -2.9
21/02/2022
21.47
 3,924,200 21.42 21.47 21.05 596,300 31,700 22.8
18/02/2022
21.42
 3,759,900 21.60 21.63 21.26 350,700 65,200 11.6
17/02/2022
21.60
 3,081,100 21.21 21.60 21.16 52,100 80,000 -1.2
16/02/2022
21.21
 2,879,600 21.39 21.58 21.18 44,200 8,200 1.5
15/02/2022
21.39
 3,153,900 21.00 21.55 21.10 76,500 353,900 -11.3
14/02/2022
21.00
 7,405,700 22.50 22.50 21.00 617,900 161,900 19.3
11/02/2022
22.50
 15,984,500 21.63 22.55 21.42 187,600 84,600 4.3
10/02/2022
21.63
 3,954,300 21.79 21.94 21.42 784,900 413,600 15.4
09/02/2022
21.79
 5,316,900 22.05 22.23 21.73 556,000 333,000 9.4
08/02/2022
22.05
 5,776,900 21.89 22.26 21.68 714,100 436,200 11.6
07/02/2022
21.89
 5,806,800 22.02 22.36 21.68 812,900 580,200 9.8
28/01/2022
22.02
 15,526,500 21.10 22.21 21.00 1,722,500 88,600 68.2
27/01/2022
21.10
 7,264,800 20.58 21.26 20.58 2,340,300 34,500 91.7
26/01/2022
20.58
 10,946,400 20.87 21.29 20.58 17,200 43,200 -1.0
25/01/2022
20.87
 8,957,900 19.82 21.00 19.79 1,288,400 46,800 48.4
24/01/2022
19.82
 6,820,100 21.00 21.26 19.53 154,800 188,400 -1.5
21/01/2022
21.00
 8,225,000 20.79 21.52 20.82 9,000 158,700 -6.1
20/01/2022
20.79
 7,434,600 20.63 21.18 20.61 222,600 52,300 6.7
19/01/2022
20.63
 6,653,400 20.42 21.16 20.26 67,200 82,500 -0.6
18/01/2022
20.42
 9,953,400 21.71 21.71 20.34 205,600 983,700 -30.9
17/01/2022
21.71
 4,785,900 22.00 22.15 21.42 659,100 534,900 5.4
14/01/2022
22.00
 5,566,400 22.13 22.34 21.84 90,200 44,700 1.9
13/01/2022
22.13
 17,622,800 22.57 23.10 22.10 153,400 1,041,300 -38.6
12/01/2022
22.57
 18,620,300 21.10 22.57 21.00 231,100 49,000 7.5
11/01/2022
21.10
 4,830,300 21.24 21.79 21.00 93,000 79,300 0.5
10/01/2022
21.24
 4,219,100 21.52 22.02 21.24 239,100 38,000 8.0
07/01/2022
21.52
 4,150,700 22.05 22.26 21.52 67,800 263,900 -8.1
06/01/2022
22.05
 5,190,400 22.05 22.57 21.68 82,600 283,400 -8.4
05/01/2022
22.05
 3,828,100 22.44 22.44 22.00 77,800 460,900 -16.2
04/01/2022
22.44
 11,034,900 21.55 22.71 21.68 46,700 165,500 -5.1
31/12/2021
21.55
 3,726,100 21.39 22.23 21.52 0 14,500 -0.6
30/12/2021
21.39
 3,226,200 21.71 21.73 21.29 57,700 11,000 1.9
29/12/2021
21.71
 5,365,300 22.08 22.29 21.60 60,700 39,300 0.9
28/12/2021
22.08
 8,593,600 21.39 22.15 21.00 62,400 52,700 0.4
27/12/2021
21.39
 9,038,200 20.61 21.84 20.58 114,300 193,200 -3.4
24/12/2021
20.61
 7,855,000 19.27 20.61 19.14 98,300 62,000 1.4
23/12/2021
19.27
 4,598,100 19.95 20.26 18.74 405,800 82,100 11.9
22/12/2021
19.95
 5,929,700 20.37 20.74 19.90 76,400 430,800 -13.8
21/12/2021
20.37
 3,634,600 20.89 20.89 20.21 39,800 1,201,700 -45.2
20/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
20/12/2021
20.89
 8,238,900 19.95 21.00 20.32 118,700 764,100 -25.3
17/12/2021
19.95
 4,365,800 19.91 20.03 19.60 170,600 11,100 8.2
16/12/2021
19.91
 4,016,000 20.22 20.49 19.91 595,000 117,200 24.8
15/12/2021
20.22
 4,599,700 19.64 20.49 19.41 88,900 23,800 3.3
14/12/2021
19.64
 2,339,500 19.64 19.95 19.25 192,300 0 9.7
13/12/2021
19.64
 4,682,900 20.22 20.38 19.44 388,900 624,300 -11.9
10/12/2021
20.22
 8,180,500 19.91 20.81 19.76 30,100 448,800 -21.8
09/12/2021
19.91
 2,544,400 19.87 20.22 19.60 25,500 91,400 -3.4
08/12/2021
19.87
 9,186,000 18.59 19.87 18.71 94,300 36,600 2.9
07/12/2021
18.59
 2,257,700 18.28 18.86 18.10 45,200 73,100 -1.3
06/12/2021
18.28
 4,309,000 18.28 18.59 17.50 424,100 1,042,500 -28.7
03/12/2021
18.28
 3,624,400 18.82 19.06 18.28 73,200 521,600 -21.4
02/12/2021
18.82
 5,754,000 18.76 19.41 18.69 417,100 300,100 5.8
01/12/2021
18.76
 5,480,300 17.54 18.76 17.42 132,300 180,800 -2.7
30/11/2021
17.54
 6,316,500 18.36 18.63 17.31 66,300 104,700 -1.8
29/11/2021
18.36
 2,410,200 18.47 18.67 18.08 246,500 73,200 8.0
26/11/2021
18.47
 3,319,200 19.13 19.13 18.47 600 30,400 -1.4
25/11/2021
19.13
 4,304,700 19.09 19.25 18.72 127,100 199,100 -3.5
24/11/2021
19.09
 7,302,100 18.94 19.39 18.55 471,600 1,459,500 -48.6
23/11/2021
18.94
 7,755,400 18.08 18.94 18.08 435,500 26,600 19.4
22/11/2021
18.08
 10,239,600 16.92 18.08 16.92 816,700 2,605,500 -83.3
19/11/2021
16.92
 3,155,700 16.70 17.31 16.66 15,200 906,900 -38.9
18/11/2021
16.70
 2,206,300 16.82 16.84 16.70 268,900 587,800 -13.8
17/11/2021
16.82
 1,572,000 16.99 17.11 16.80 1,600 277,000 -12.0
16/11/2021
16.99
 2,533,500 17.09 17.19 16.99 20,900 268,100 -10.9
15/11/2021
17.09
 2,505,800 16.92 17.19 16.92 136,000 0 6.0
12/11/2021
16.92
 1,388,100 16.72 17.03 16.61 4,800 0 0.2
11/11/2021
16.72
 2,416,900 17.11 17.15 16.64 226,100 765,600 -23.2
10/11/2021
17.11
 1,869,200 16.88 17.11 16.74 278,000 24,400 11.0
09/11/2021
16.88
 2,345,100 17.03 17.11 16.80 0 342,000 -15.0
08/11/2021
17.03
 4,557,700 16.92 17.13 16.99 4,128,300 3,475,000 28.7
05/11/2021
16.92
 2,881,900 17.01 17.17 16.80 223,600 1,000,000 -33.9
04/11/2021
17.01
 2,000,700 17.19 17.21 16.97 277,900 0 11.5

Chính sách bảo mật | Điều khoản sử dụng |