Ngân hàng TMCP Tiên Phong (tpb)

16.05
0.05
(0.31%)
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)
03/11/2021
17.19
 4,896,100 17.03 17.36 16.99 0 908,200 -40.0
02/11/2021
17.03
 4,763,800 16.88 17.19 16.88 0 1,500 -0.1
01/11/2021
16.88
 3,171,500 17.44 17.44 16.68 0 500,000 -21.8
29/10/2021
17.44
 4,835,600 17.27 17.48 17.09 0 0 0
28/10/2021
17.27
 5,366,700 16.84 17.31 16.92 0 0 0
27/10/2021
16.84
 1,765,600 16.53 16.92 16.53 0 0 0
26/10/2021
16.53
 2,109,700 16.33 16.55 16.22 0 0 0
25/10/2021
16.33
 3,636,400 16.80 16.88 16.33 0 0 0
22/10/2021
16.80
 2,608,400 16.99 17.11 16.76 0 0 0
21/10/2021
16.99
 3,518,900 17.15 17.29 16.99 0 0 0
20/10/2021
17.15
 3,448,400 17.07 17.31 16.96 0 0 0
19/10/2021
17.07
 1,757,300 17.11 17.21 16.84 100 0 0.0
18/10/2021
17.11
 5,380,700 16.94 17.23 16.97 0 0 0
15/10/2021
16.94
 8,141,800 16.45 16.99 16.55 900 0 0.0
14/10/2021
16.45
 3,529,900 16.49 16.59 16.33 0 100 -0.0
13/10/2021
16.49
 2,308,600 16.61 16.64 16.45 8,800 700 0.3
12/10/2021
16.61
 1,868,600 16.76 16.84 16.61 0 1,000 -0.0
11/10/2021
16.76
 4,961,600 16.39 16.76 16.35 46,000 0 0
08/10/2021
16.39
 3,133,300 16.33 16.61 16.26 220,200 20,000 8.6
07/10/2021
16.33
 4,681,500 16.45 16.51 16.26 400 0 0.0
06/10/2021
16.45
 8,403,600 16.53 16.78 16.29 2,745,200 46,000 115.3
05/10/2021
16.53
 9,289,100 16.33 16.57 16.18 27,254,800 220,200 1,199.3
04/10/2021
16.33
 13,232,300 16.57 16.68 16.14 80,000 80,400 -0.0
01/10/2021
16.57
 14,912,000 16.18 16.61 16.12 522,329 522,329 0
30/09/2021
16.18
 6,327,900 16.10 16.27 15.98 0 0 0
29/09/2021
16.10
 8,107,000 15.83 16.14 15.67 0 0 0
28/09/2021
15.83
 5,440,500 15.56 15.83 15.21 0 0 0
27/09/2021
15.56
 6,183,100 16.18 16.22 15.56 0 0 0
24/09/2021
16.18
 9,113,500 16.16 16.37 16.06 0 7,000 -0.3
23/09/2021
16.16
 17,971,500 15.59 16.33 15.40 0 0 0
22/09/2021
15.59
 4,172,000 15.56 15.67 15.28 15,900 0 0.6
21/09/2021
15.56
 6,615,400 15.59 15.71 15.36 6,100 0 0.2
20/09/2021
15.59
 8,941,100 15.87 16.26 15.36 300 0 0.0
17/09/2021
15.87
 11,835,000 15.03 15.87 15.01 200 0 0.0
16/09/2021
15.03
 5,226,100 14.87 15.28 14.86 80,000 102,000 -0.9
15/09/2021
14.87
 6,953,500 14.62 14.97 14.39 0 0 0
14/09/2021
14.62
 6,127,000 14.82 14.93 14.60 0 500 -0.0
13/09/2021
14.82
 6,969,300 14.54 15.05 14.51 0 0 0
10/09/2021
14.54
 7,832,100 14.70 14.97 14.54 0 0 0
09/09/2021
14.70
 12,528,300 14.04 14.74 13.94 0 0 0
08/09/2021
14.04
 6,472,700 14.16 14.37 14.00 0 0 0
07/09/2021
14.16
 11,320,500 13.53 14.19 13.53 0 0 0
06/09/2021
13.53
 4,847,800 13.30 13.69 13.36 0 0 0
01/09/2021
13.30
 2,358,900 13.26 13.42 13.18 0 0 0
31/08/2021
13.26
 1,914,500 13.47 13.61 13.22 0 0 0
30/08/2021
13.47
 2,214,900 13.22 13.55 13.20 0 0 0
27/08/2021
13.22
 2,387,500 13.26 13.51 13.01 0 0 0
26/08/2021
13.26
 3,452,600 13.57 13.67 13.26 9,600 0 0.3
25/08/2021
13.57
 3,063,600 13.24 13.57 13.07 0 0 0
24/08/2021
13.24
 3,121,900 13.14 13.30 13.07 0 0 0
23/08/2021
13.14
 4,981,600 13.61 13.69 13.14 0 9,600 -0.3
20/08/2021
13.61
 6,442,500 14.27 14.27 13.30 0 0 0
19/08/2021
14.27
 3,203,000 14.49 14.49 14.17 0 0 0
18/08/2021
14.49
 2,954,100 14.52 14.62 14.39 0 0 0
17/08/2021
14.52
 4,819,100 14.43 14.72 14.39 0 0 0
16/08/2021
14.43
 6,804,300 14.16 14.49 14.00 0 0 0
13/08/2021
14.16
 3,475,900 14.16 14.19 13.84 20,700 0 0
12/08/2021
14.16
 3,106,500 14.39 14.43 14.16 500 0 0.0
11/08/2021
14.39
 13,559,700 14.00 14.58 13.92 0 0 0
10/08/2021
14.00
 3,413,600 13.96 14.08 13.77 0 20,700 -0.7
09/08/2021
13.96
 3,632,200 13.81 13.96 13.59 0 500 -0.0
06/08/2021
13.81
 3,867,300 13.96 14.12 13.79 0 0 0
05/08/2021
13.96
 4,879,300 13.65 13.96 13.65 0 500 -0.0
04/08/2021
13.65
 9,425,000 13.44 13.88 13.47 0 0 0
03/08/2021
13.44
 3,921,100 13.40 13.55 13.26 0 0 0
02/08/2021
13.40
 6,590,300 13.61 13.65 13.40 0 0 0
30/07/2021
13.61
 5,460,700 13.49 13.73 13.49 1,300 0 0.0
29/07/2021
13.49
 7,422,900 13.30 13.61 13.36 0 0 0
28/07/2021
13.30
 5,651,400 13.26 13.49 13.14 0 0 0
27/07/2021
13.26
 9,483,900 12.79 13.34 12.91 0 1,300 -0.0
26/07/2021
12.79
 7,083,400 12.83 13.01 12.62 1,400 0 0.0
23/07/2021
12.83
 6,293,200 13.16 13.16 12.83 500 0 0.0
22/07/2021
13.16
 6,179,900 12.87 13.16 12.72 700 0 0.0
21/07/2021
12.87
 5,750,900 12.83 13.03 12.79 0 7,000 -0.2
20/07/2021
12.83
 7,650,000 12.27 12.83 12.21 0 500 -0.0
19/07/2021
12.27
 5,202,600 13.18 13.18 12.27 0 700 -0.0
16/07/2021
13.18
 1,930,300 13.11 13.38 13.14 0 0 0
15/07/2021
13.11
 3,272,200 12.83 13.40 12.68 0 0 0
14/07/2021
12.83
 5,212,700 13.53 13.61 12.79 0 0 0
13/07/2021
13.53
 3,263,000 13.63 13.86 13.22 0 0 0
12/07/2021
13.63
 7,554,300 14.39 14.39 13.40 0 0 0
09/07/2021
14.39
 4,759,000 14.68 14.93 14.00 0 0 0
08/07/2021
14.68
 5,774,600 14.58 15.13 14.47 0 500 0
07/07/2021
14.58
 5,701,400 14.21 14.70 13.84 100 0 0.0
06/07/2021
14.21
 8,022,400 15.28 15.36 14.21 0 0 0
05/07/2021
15.28
 8,382,000 14.68 15.28 14.72 0 0 0
02/07/2021
14.68
 5,091,100 14.47 14.74 14.47 0 100 -0.0
01/07/2021
14.47
 5,441,400 14.29 14.47 14.06 0 0 0
30/06/2021
14.29
 2,831,800 14.51 14.54 14.27 0 0 0
29/06/2021
14.51
 4,886,800 14.64 14.78 14.35 0 0 0
28/06/2021
14.64
 11,082,500 13.96 14.64 13.92 0 100 -0.0
25/06/2021
13.96
 2,778,100 13.86 13.96 13.71 0 0 0
24/06/2021
13.86
 2,873,600 13.90 14.04 13.79 100 0 0.0
23/06/2021
13.90
 2,609,800 13.79 14.02 13.82 0 0 0
22/06/2021
13.79
 3,665,200 13.71 14.00 13.69 0 0 0
21/06/2021
13.71
 3,684,200 13.81 14.04 13.69 0 100 -0.0
18/06/2021
13.81
 2,732,200 13.77 13.98 13.79 0 0 0
17/06/2021
13.77
 3,953,600 13.84 14.00 13.49 12,300 0 0.4
16/06/2021
13.84
 5,993,800 14.00 14.23 13.61 1,000 0 0.0
15/06/2021
14.00
 3,629,500 14.12 14.19 13.81 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |