TPB: Ngân hàng TMCP Tiên Phong

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	26/04/2024	17.90 -0.05	3,090,800	17.65	17.95	17.65	1,030,203	169,600	0
#2	25/04/2024	17.95 -0.05	4,944,200	17.95	18	17.70	2,636,900	251,600	0
#3	24/04/2024	18 0.75	11,888,100	17.55	18	17.50	4,557,300	1,156,000	0
#4	23/04/2024	17.25 -0.25	6,323,700	17.40	17.60	17.15	1,060,001	697,300	0
#5	22/04/2024	17.50 0.90	12,634,100	17	17.55	16.80	2,004,500	481,700	0
#6	19/04/2024	16.60 -0.40	8,460,400	16.95	17.10	16.40	334,750	517,556	0
#7	17/04/2024	17 -0.60	6,196,500	17.70	17.70	17	151,600	671,000	0
#8	16/04/2024	17.60 0.10	16,793,400	17.50	17.75	17	353,900	1,911,702	0
#9	15/04/2024	17.50 -1.20	12,288,000	18.45	18.65	17.50	266,000	3,435,800	0
#10	12/04/2024	18.70 0.35	10,980,100	18.35	18.70	18.25	1,305,800	1,310,300	0
#11	11/04/2024	18.35 0	6,870,000	18.10	18.35	18.10	328,000	1,002,000	0
#12	10/04/2024	18.35 -0.25	4,267,500	18.65	18.65	18.35	536,000	248,600	0
#13	09/04/2024	18.60 0.35	4,445,600	18.35	18.60	18.15	1,160,600	56,779	0
#14	08/04/2024	18.25 0.05	11,665,800	18.20	18.60	18.10	454,600	190,500	0
#15	05/04/2024	18.20 -0.20	9,629,700	18.20	18.35	18.10	317,500	44,700	0
#16	04/04/2024	18.40 -0.10	11,405,700	18.50	18.55	18.30	1,677,950	37,400	0
#17	03/04/2024	18.50 -0.35	8,201,800	18.80	18.80	18.45	392,700	358,800	0
#18	02/04/2024	18.85 0.10	10,357,500	18.65	18.85	18.30	994,101	1,097,700	0
#19	01/04/2024	18.75 -0.35	10,017,500	19	19.05	18.65	332,100	1,484,500	0
#20	29/03/2024	19.10 0	5,775,400	19.20	19.20	19	865,100	95,200	0
#21	28/03/2024	19.10 -0.10	10,132,800	19.40	19.50	19	277,000	1,067,700	0
#22	27/03/2024	19.20 0.05	6,029,000	19.20	19.25	19	1,083,500	145,500	0
#23	26/03/2024	19.15 0.15	10,841,600	19	19.20	18.90	593,100	1,838,600	0
#24	25/03/2024	19 0.25	17,580,600	18.75	19.25	18.70	607,802	65,100	0
#25	22/03/2024	18.75 0	17,965,600	18.75	19.25	18.65	874,400	432,200	0
#26	21/03/2024	18.75 0.15	9,181,400	18.60	18.85	18.50	231,600	379,397	0
#27	20/03/2024	18.60 0.40	15,977,100	18.20	18.75	17.95	1,152,900	695,600	0
#28	19/03/2024	18.20 -0.10	4,381,200	18.30	18.40	18.20	34,340	261,800	0
#29	18/03/2024	18.30 -0.50	13,698,800	18.80	19	17.70	176,750	218,300	0
#30	15/03/2024	18.80 0.05	8,997,700	18.75	19	18.45	676,500	92,800	0
#31	14/03/2024	18.75 -0.25	7,674,300	19	19.05	18.60	188,400	264,900	0
#32	13/03/2024	19 0.50	7,641,800	18.50	19	18.45	543,500	166,700	0
#33	12/03/2024	18.50 0	7,979,800	18.50	18.70	18.45	138,700	253,100	0
#34	11/03/2024	18.50 -0.10	11,033,100	18.60	18.80	18.40	209,500	155,900	0
#35	08/03/2024	18.60 -0.65	22,061,000	19.25	19.30	18.60	156,300	285,330	0
#36	07/03/2024	19.25 0.05	9,134,900	19.20	19.35	19.15	155,500	191,100	0
#37	06/03/2024	19.20 -0.20	10,014,300	19.40	19.65	19.10	127,700	675,200	0
#38	05/03/2024	19.40 -0.20	12,293,300	19.60	19.60	19.30	113,300	2,104,400	0
#39	04/03/2024	19.60 -0.25	15,039,300	19.85	19.95	19.50	171,600	1,596,550	0
#40	01/03/2024	19.85 0	14,281,200	19.85	19.95	19.55	644,600	88,034	0
#41	29/02/2024	19.85 -0.15	30,155,900	20	20.25	19.70	85,200	1,887,200	0
#42	28/02/2024	20 0.85	25,599,800	19.15	20	19.10	2,520,100	320,500	0
#43	27/02/2024	19.15 0	15,268,600	19.15	19.30	18.85	1,660,300	3,683,400	0
#44	26/02/2024	19.15 0.05	8,201,000	19.10	19.30	18.95	299,600	1,469,848	0
#45	23/02/2024	19.10 -0.45	43,600,000	19.55	20.10	19.10	1,706,700	5,659,500	0
#46	22/02/2024	19.55 0.05	15,643,700	19.50	19.75	19.20	362,467	1,293,700	0
#47	21/02/2024	19.50 0.75	31,792,400	18.75	19.50	18.55	5,107,900	3,227,000	0
#48	20/02/2024	18.75 -0.05	9,312,600	18.80	18.85	18.65	1,036,600	2,083,034	0
#49	19/02/2024	18.80 -0.10	8,778,700	18.90	18.95	18.65	565,400	1,238,800	0
#50	16/02/2024	18.90 0.05	14,361,000	18.85	19.05	18.80	1,134,400	419,400	0
#51	15/02/2024	18.85 0.35	25,897,300	18.50	19.15	18.60	2,148,700	2,389,406	0
#52	07/02/2024	18.50 0.40	14,675,200	18.10	18.60	18.10	859,100	1,084,300	0
#53	06/02/2024	18.10 -0.05	9,956,100	18.15	18.35	18.10	1,016,630	4,041,800	0
#54	05/02/2024	18.15 0.65	18,712,100	17.50	18.25	17.50	522,600	6,265,900	0
#55	02/02/2024	17.50 -0.35	9,172,100	17.85	17.95	17.50	61,200	1,624,637	0
#56	01/02/2024	17.85 0	5,055,900	17.85	18.05	17.80	234,000	453,100	0
#57	31/01/2024	17.85 -0.45	8,855,600	18.30	18.45	17.80	56,800	504,800	0
#58	30/01/2024	18.30 0.15	7,021,600	18.15	18.45	18.15	714,300	26,023	0
#59	29/01/2024	18.15 -0.15	2,947,500	18.30	18.40	18.15	126,500	47,600	0
#60	26/01/2024	18.30 0.15	3,898,400	18.15	18.50	18.15	181,300	220,200	0
#61	25/01/2024	18.15 -0.15	5,630,100	18.30	18.30	18.15	178,600	2,046,509	0
#62	24/01/2024	18.30 -0.30	9,177,000	18.60	18.60	18.25	293,700	3,364,400	0
#63	23/01/2024	18.60 -0.05	9,420,200	18.65	18.80	18.50	191,600	118,100	0
#64	22/01/2024	18.65 0.05	8,796,900	18.60	18.70	18.45	278,100	100,000	0
#65	19/01/2024	18.60 0.15	5,649,500	18.45	18.65	18.40	222,400	81,500	0
#66	18/01/2024	18.45 0.10	5,369,000	18.35	18.45	18.20	161,000	120,600	0
#67	17/01/2024	18.35 -0.25	7,453,000	18.60	18.70	18.35	167,200	133,242	0
#68	16/01/2024	18.60 0.30	9,333,300	18.30	18.60	18.20	376,310	130,397	0
#69	15/01/2024	18.30 -0.25	6,963,100	18.55	18.80	18.30	55,000	136,200	0
#70	12/01/2024	18.55 0.05	18,899,600	18.50	18.80	18.15	152,800	294,283	0
#71	11/01/2024	18.50 0	18,114,600	18.50	19	18.35	0	0	0
#72	10/01/2024	18.50 0.75	24,216,600	17.75	18.60	17.75	458,200	1,418,150	-17.2
#73	09/01/2024	17.75 -0.20	10,503,800	17.95	18.05	17.70	31,500	857,534	-14.7
#74	08/01/2024	17.95 -0.05	10,132,200	18	18.20	17.80	112,000	732,500	-11.1
#75	05/01/2024	18 0.10	11,024,500	17.90	18.15	17.75	46,500	69,400	-0.4
#76	04/01/2024	17.90 0.45	30,598,000	17.45	18.20	17.40	408,800	1,866,800	-25.6
#77	03/01/2024	17.45 0.15	7,154,500	17.30	17.45	17.10	154,100	513,900	-6.2
#78	02/01/2024	17.30 -0.10	6,970,700	17.40	17.50	17.25	267,000	618,800	-6.1
#79	29/12/2023	17.40 0.10	3,046,800	17.30	17.45	17.25	225,400	319,800	-1.6
#80	28/12/2023	17.30 -0.05	3,898,200	17.35	17.35	17.15	92,600	35,207	1.0
#81	27/12/2023	17.35 0.35	5,355,700	17	17.35	17	2,060,600	108,500	33.6
#82	26/12/2023	17 -0.05	2,029,300	17.05	17.10	16.95	124,000	329,500	-3.5
#83	25/12/2023	17.05 0.15	2,546,800	16.90	17.10	16.90	250,600	438,526	-3.2
#84	22/12/2023	16.90 0	2,372,900	16.90	16.95	16.75	162,300	730,700	-9.5
#85	21/12/2023	16.90 0	2,096,800	16.90	16.90	16.70	206,800	359,800	-2.6
#86	20/12/2023	16.90 -0.10	2,824,600	17	17	16.85	24,100	528,500	-8.5
#87	19/12/2023	17 0.10	2,428,400	16.90	17	16.75	215,200	400,600	-3.1
#88	18/12/2023	16.90 -0.05	3,076,300	16.95	17	16.75	140,400	343,800	-3.4
#89	15/12/2023	16.95 0.05	3,379,900	16.90	17.05	16.85	147,200	336,300	-3.2
#90	14/12/2023	16.90 -0.10	3,328,300	17	17.20	16.85	416,800	349,410	1.2
#91	13/12/2023	17 -0.35	3,334,000	17.35	17.40	17	110,300	282,427	-3.0
#92	12/12/2023	17.35 0	2,415,200	17.35	17.45	17.25	117,200	404,800	-5.0
#93	11/12/2023	17.35 -0.10	4,330,200	17.45	17.55	17.35	1,070,460	517,600	9.7
#94	08/12/2023	17.45 -0.10	4,736,000	17.55	17.70	17.40	776,000	606,000	3.0
#95	07/12/2023	17.55 0.10	15,077,100	17.45	17.60	17.25	0	0	0
#96	06/12/2023	17.45 0.40	14,002,600	17.05	17.60	17.05	463,300	1,089,912	-10.8
#97	05/12/2023	17.05 -0.15	4,489,600	17.20	17.25	17.05	563,200	767,200	-3.5
#98	04/12/2023	17.20 0.10	11,159,100	17.10	17.45	17.10	548,100	1,119,400	-9.9
#99	01/12/2023	17.10 0.10	9,186,800	17	17.15	16.85	288,640	103,400	3.2
#100	30/11/2023	17 0.15	8,676,600	16.85	17.10	16.75	27,800	459,339	-7.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-03-27)	-1.30	-6.77%	192,397,600	5,688,168	0	16.60 19.20 17.90
2 tháng (2024-02-26)	-1.25	-6.53%	487,399,900	-76,099	0	16.60 20 17.90
3 tháng (2024-01-29)	-0.25	-1.38%	713,181,700	-14,781,802	0	16.60 20 17.90
6 tháng (2023-10-30)	1.90	11.88%	1,155,454,700	-20,593,872	-148.7	15.80 20 17.90
12 tháng (2023-05-04)	0.94	5.57%	1,928,729,200	-35,429,801	-432.3	15.80 20 17.90
24 tháng (2022-05-09)	-2.56	-12.51%	2,919,438,300	-35,041,440	-401.4	12.53 21.66 17.90
36 tháng (2021-05-12)	2.58	16.82%	4,288,772,500	-3,654,540	882.3	12.53 27.84 17.90
60 tháng (2019-05-23)	8.64	93.23%	4,935,105,910	3,730,260	1,061.4	6.36 27.84 17.90

(tpb)

THỐNG KÊ GIAO DỊCH