Ngân hàng TMCP Tiên Phong (tpb)

16
-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
(2026-02-11) 		-1.30 -7.49% 388,776,800 -12,382,900 -217.3
15.70
18.65
16
2 tháng
(2026-01-12) 		-2.15 -11.81% 608,680,900 -16,101,700 -283.0
15.70
18.65
16
3 tháng
(2025-12-15) 		-0.30 -1.83% 798,037,800 -5,047,500 -95.1
15.70
18.65
16
6 tháng
(2025-09-15) 		-2.81 -14.89% 1,614,855,200 -3,232,000 -68.3
15.70
19.05
16
12 tháng
(2025-03-18) 		1.62 11.25% 4,728,798,600 -81,642,168 -1,382.8
10.39
21
16
24 tháng
(2024-03-25) 		2.37 17.34% 7,559,979,500 -99,662,759 -1,634.7
10.39
21
16
36 tháng
(2023-03-29) 		4.72 41.70% 9,355,826,200 -151,578,932 -2,610.9
10.39
21
16
60 tháng
(2021-04-08) 		6.07 60.85% 11,751,538,800 -119,496,040 -1,285.1
9.02
21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
6.67
 606,470 6.67 6.73 6.61 0 0 0
23/05/2019
6.67
 540,040 6.75 6.75 6.64 0 2,160 -0.1
22/05/2019
6.75
 545,890 6.75 6.84 6.73 0 0 0
21/05/2019
6.75
 586,370 6.74 6.77 6.71 0 0 0
20/05/2019
6.74
 560,820 6.73 6.77 6.68 0 0 0
17/05/2019
6.73
 989,260 6.58 6.73 6.58 100 0 0.0
16/05/2019
6.58
 1,602,800 6.54 6.58 6.51 35,570 0 0.8
15/05/2019
6.54
 2,186,550 6.50 6.54 6.47 0 0 0
14/05/2019
6.50
 1,327,600 6.47 6.50 6.41 0 100 -0.0
13/05/2019
6.47
 1,525,660 6.36 6.56 6.39 0 35,040 -0.8
10/05/2019
6.36
 2,575,760 6.08 6.36 6.10 0 500 -0.0
09/05/2019
6.08
 1,714,680 6.05 6.16 6.06 100 0 0.0
08/05/2019
6.05
 543,450 6.08 6.08 6.03 1,000 0 0.0
07/05/2019
6.08
 1,689,650 6.02 6.13 6.02 0 20 -0.0
06/05/2019
6.02
 325,190 6.02 6.05 5.91 0 0 0
03/05/2019
6.02
 1,140,300 6.03 6.06 5.98 0 0 0
02/05/2019
6.03
 879,430 6.03 6.06 6.02 0 0 0
26/04/2019
6.03
 1,047,920 5.99 6.08 5.99 0 0 0
25/04/2019
5.99
 512,850 6.06 6.08 5.99 20 0 0.0
24/04/2019
6.06
 981,910 6.13 6.16 6.06 500 0 0.0
23/04/2019
6.13
 1,053,980 6.15 6.22 6.06 0 0 0
22/04/2019
6.15
 809,550 6.25 6.30 6.10 20,040 0 0.4
19/04/2019
6.25
 746,640 6.17 6.50 6.13 20,000 400 0.4
18/04/2019
6.17
 726,650 6.25 6.29 6.16 0 0 0
17/04/2019
6.25
 553,850 6.27 6.27 6.19 0 0 0
16/04/2019
6.27
 351,530 6.34 6.34 6.20 0 0 0
12/04/2019
6.34
 204,580 6.36 6.44 6.30 0 0 0
11/04/2019
6.36
 869,930 6.26 6.36 6.25 0 0 0
10/04/2019
6.26
 665,670 6.39 6.39 6.17 300 6,570 -0.1
09/04/2019
6.39
 1,599,150 6.44 6.49 6.39 0 0 0
08/04/2019
6.44
 905,710 6.41 6.49 6.40 0 0 0
05/04/2019
6.41
 672,710 6.43 6.56 6.41 0 0 0
04/04/2019
6.43
 829,600 6.39 6.44 6.34 200 35,000 -0.8
03/04/2019
6.39
 1,192,390 6.29 6.41 6.27 0 0 0
02/04/2019
6.29
 729,960 6.39 6.41 6.27 0 0 0
01/04/2019
6.39
 791,220 6.00 6.41 5.98 0 200 -0.0
29/03/2019
6.00
 502,820 5.99 6.03 6.00 0 0 0
28/03/2019
5.99
 505,130 5.93 6.00 5.92 0 0 0
27/03/2019
5.93
 321,520 5.91 5.98 5.89 0 0 0
26/03/2019
5.91
 337,140 5.91 6.02 5.91 0 0 0
25/03/2019
5.91
 470,480 5.99 5.99 5.85 0 0 0
22/03/2019
5.99
 340,730 5.98 6.00 5.96 0 0 0
21/03/2019
5.98
 504,960 5.99 6.02 5.91 0 0 0
20/03/2019
5.99
 691,420 6.00 6.02 5.92 0 0 0
19/03/2019
6.00
 771,910 6.00 6.03 5.98 470 0 0.0
18/03/2019
6.00
 939,370 5.93 6.02 5.93 0 0 0
15/03/2019
5.93
 348,190 6.02 6.03 5.93 0 0 0
14/03/2019
6.02
 279,910 6.02 6.03 5.93 6,190 0 0.1
13/03/2019
6.02
 548,920 5.99 6.05 5.99 200 0 0.0
12/03/2019
5.99
 667,260 5.88 5.99 5.88 100 0 0.0
11/03/2019
5.88
 59,560 5.89 5.91 5.84 0 0 0
08/03/2019
5.89
 133,070 5.93 5.93 5.86 50 0 0.0
07/03/2019
5.93
 285,270 5.91 6.00 5.92 0 0 0
06/03/2019
5.91
 187,320 5.91 5.95 5.88 0 0 0
05/03/2019
5.91
 620,810 5.99 6.00 5.88 120 0 0.0
04/03/2019
5.99
 619,900 5.92 6.10 5.89 0 3,700 -0.1
01/03/2019
5.92
 463,220 5.86 5.92 5.85 0 0 0
28/02/2019
5.86
 528,270 5.92 5.93 5.84 0 0 0
27/02/2019
5.92
 585,280 5.93 5.93 5.85 0 3,430 -0.1
26/02/2019
5.93
 460,890 6.00 6.00 5.88 0 0 0
25/02/2019
6.00
 331,450 5.93 6.10 5.95 0 0 0
22/02/2019
5.93
 348,120 5.88 5.98 5.86 0 0 0
21/02/2019
5.88
 475,180 5.96 5.99 5.86 8,000 0 0.2
20/02/2019
5.96
 349,790 5.96 5.99 5.88 0 0 0
19/02/2019
5.96
 280,680 6.00 6.02 5.93 0 0 0
18/02/2019
6.00
 277,020 5.99 6.03 5.95 0 8,000 -0.2
15/02/2019
5.99
 536,880 6.02 6.05 5.93 0 0 0
14/02/2019
6.02
 328,550 6.03 6.05 5.98 0 0 0
13/02/2019
6.03
 308,220 6.02 6.06 5.99 0 0 0
12/02/2019
6.02
 387,770 6.00 6.06 6.00 0 0 0
11/02/2019
6.00
 328,120 5.92 6.00 5.95 0 0 0
01/02/2019
5.92
 133,360 5.88 5.93 5.88 0 0 0
31/01/2019
5.88
 194,040 5.91 5.96 5.88 0 0 0
30/01/2019
5.91
 191,750 5.85 5.93 5.89 0 0 0
29/01/2019
5.85
 277,150 5.95 5.96 5.84 0 0 0
28/01/2019
5.95
 229,370 5.98 6.00 5.93 0 0 0
25/01/2019
5.98
 361,290 6.00 6.03 5.98 0 0 0
24/01/2019
6.00
 271,940 6.16 6.16 5.93 17,640 0 0.4
23/01/2019
6.16
 952,210 5.93 6.16 5.85 500,000 0 10.8
22/01/2019
5.93
 216,620 5.93 6.02 5.88 2,600 0 0.1
21/01/2019
5.93
 289,120 5.88 6.08 5.88 8,020 100 0.2
18/01/2019
5.88
 136,430 5.85 6.00 5.85 430 0 0.0
17/01/2019
5.85
 103,420 5.88 5.93 5.84 0 10 -0.0
16/01/2019
5.88
 121,030 5.96 6.00 5.88 1,510 0 0.0
15/01/2019
5.96
 442,520 6.23 6.23 5.85 3,845,450 3,843,450 0.0
14/01/2019
6.23
 265,710 5.91 6.23 5.51 0 0 0
11/01/2019
5.91
 395,170 5.89 5.93 5.88 47,220 180 1.0
10/01/2019
5.89
 476,230 5.82 5.95 5.82 917,200 0 19.1
09/01/2019
5.82
 790,920 5.57 5.85 5.62 1,150,100 0 23.6
08/01/2019
5.57
 144,900 5.55 5.68 5.52 50 0 0.0
07/01/2019
5.55
 100,710 5.50 5.72 5.50 0 800 -0.0
04/01/2019
5.50
 163,350 5.51 5.51 5.28 0 0 0
03/01/2019
5.51
 87,800 5.64 5.74 5.47 100 0 0.0
02/01/2019
5.64
 101,860 5.64 5.74 5.51 10 0 0.0
28/12/2018
5.64
 162,260 5.64 5.74 5.54 3,210 0 0.1
27/12/2018
5.64
 183,410 5.54 5.79 5.64 2,000 0 0.0
26/12/2018
5.54
 219,770 5.45 5.62 5.45 0 0 0
25/12/2018
5.45
 205,270 5.67 5.67 5.37 1,000 0 0.0
24/12/2018
5.67
 175,850 5.68 5.71 5.65 0 0 0
21/12/2018
5.68
 264,140 5.74 5.75 5.67 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |