Ngân hàng TMCP Tiên Phong (tpb)

18.45
0.05
(0.27%)
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
(2024-04-19) 		1.80 10.84% 132,981,000 3,609,070 63.3
16.60
18.40
18.40
2 tháng
(2024-03-19) 		0.20 1.10% 353,964,800 768,870 14.2
16.60
19.20
18.40
3 tháng
(2024-02-19) 		-0.40 -2.13% 682,167,000 -9,038,759 -178.9
16.60
20
18.40
6 tháng
(2023-11-20) 		1.20 6.98% 1,150,147,500 -28,056,572 -520.2
16.60
20
18.40
12 tháng
(2023-05-24) 		1.52 8.98% 1,972,149,200 -51,357,772 -962.0
15.80
20
18.40
24 tháng
(2022-05-30) 		-2.97 -13.88% 2,958,149,100 -50,149,511 -902.0
12.53
21.37
18.40
36 tháng
(2021-06-03) 		0.06 0.30% 4,268,852,300 -19,647,511 412.4
12.53
27.84
18.40
60 tháng
(2019-06-14) 		8.63 88.25% 5,005,243,860 -12,441,111 525.9
6.36
27.84
18.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16.95
0.05
 3,379,900 16.90 17.05 16.85 147,200 336,300 -3.2
#102 14/12/2023
16.90
-0.10
 3,328,300 17 17.20 16.85 416,800 369,400 0.8
#103 13/12/2023
17
-0.35
 3,334,000 17.35 17.40 17 111,300 315,400 -3.5
#104 12/12/2023
17.35
0
 2,415,200 17.35 17.45 17.25 117,200 404,800 -5.0
#105 11/12/2023
17.35
-0.10
 4,330,200 17.45 17.55 17.35 1,073,100 543,000 9.3
#106 08/12/2023
17.45
-0.10
 4,736,000 17.55 17.70 17.40 776,000 613,000 2.9
#107 07/12/2023
17.55
0.10
 15,077,100 17.45 17.60 17.25 1,086,500 1,526,500 -7.6
#108 06/12/2023
17.45
0.40
 14,002,600 17.05 17.60 17.05 463,300 1,089,800 -10.8
#109 05/12/2023
17.05
-0.15
 4,489,600 17.20 17.25 17.05 563,200 817,400 -4.3
#110 04/12/2023
17.20
0.10
 11,159,100 17.10 17.45 17.10 548,100 1,119,400 -9.9
#111 01/12/2023
17.10
0.10
 9,186,800 17 17.15 16.85 290,500 103,400 3.2
#112 30/11/2023
17
0.15
 8,676,600 16.85 17.10 16.75 27,800 459,300 -7.3
#113 29/11/2023
16.85
0.10
 2,466,900 16.75 16.95 16.70 796,000 101,200 11.7
#114 28/11/2023
16.75
0.10
 2,505,600 16.65 16.85 16.50 480,900 70,400 6.8
#115 27/11/2023
16.65
-0.35
 3,113,700 17 17 16.65 112,400 62,800 0.8
#116 24/11/2023
17
0
 3,548,100 17 17.05 16.75 160,800 26,000 2.3
#117 23/11/2023
17
-0.10
 6,954,700 17.10 17.40 17 150,200 770,800 -10.7
#118 22/11/2023
17.10
0.05
 2,304,200 17.05 17.20 17 210,100 217,900 -0.1
#119 21/11/2023
17.05
-0.15
 2,615,500 17.20 17.40 17 188,300 106,000 1.4
#120 20/11/2023
17.20
0.20
 4,721,200 17 17.40 16.65 1,965,700 292,300 28.8
#121 17/11/2023
17
-0.50
 7,432,100 17.50 17.65 16.90 306,700 1,106,200 -13.7
#122 16/11/2023
17.50
-0.20
 5,219,100 17.70 17.70 17.25 0 0 0
#123 15/11/2023
17.70
0.30
 9,714,000 17.40 17.90 17.40 1,961,300 1,336,800 10.9
#124 14/11/2023
17.40
0.15
 12,503,700 17.25 17.85 17.25 61,900 750,800 -12.1
#125 13/11/2023
17.25
0.25
 4,233,300 17 17.25 16.90 2,118,800 579,600 26.4
#126 10/11/2023
17
-0.10
 5,916,200 17.10 17.30 16.90 1,957,500 211,400 29.8
#127 09/11/2023
17.10
-0.15
 5,483,600 17.25 17.45 17.05 710,200 480,400 4.0
#128 08/11/2023
17.25
0.70
 8,610,200 16.55 17.50 16.50 547,600 254,700 5.1
#129 07/11/2023
16.55
-0.05
 3,707,700 16.60 16.75 16.45 141,800 93,500 0.8
#130 06/11/2023
16.60
0.55
 4,380,500 16.05 16.75 16.20 404,800 384,300 0.3
#131 03/11/2023
16.05
-0.35
 5,735,600 16.40 16.65 16.05 274,100 218,900 0.9
#132 02/11/2023
16.40
0.60
 7,603,800 15.80 16.70 16.05 132,000 295,700 -2.7
#133 01/11/2023
15.80
0
 3,183,400 15.80 15.95 15.60 256,800 334,500 -1.2
#134 31/10/2023
15.80
-0.20
 2,935,200 16 16.10 15.80 338,100 179,100 2.5
#135 30/10/2023
16
-0.20
 4,288,500 16.20 16.35 16 183,100 115,400 1.1
#136 27/10/2023
16.20
0.20
 2,254,000 16 16.30 15.90 60,500 117,900 -0.9
#137 26/10/2023
16
-0.75
 6,938,900 16.75 16.75 15.65 290,600 848,400 -9.0
#138 25/10/2023
16.75
-0.05
 4,184,700 16.80 16.90 16.60 216,800 356,000 -2.3
#139 24/10/2023
16.80
0.35
 4,260,800 16.45 16.85 16.45 228,300 79,400 2.5
#140 23/10/2023
16.45
-0.05
 4,555,200 16.50 16.75 16.35 114,500 890,900 -12.8
#141 20/10/2023
16.50
0.35
 2,685,900 16.15 16.55 16.10 319,300 127,600 3.1
#142 19/10/2023
16.15
-0.10
 2,472,900 16.25 16.30 16.05 354,000 269,500 1.4
#143 18/10/2023
16.25
-0.25
 5,437,800 16.50 16.60 15.95 392,800 50,400 5.6
#144 17/10/2023
16.50
-0.30
 3,429,200 16.80 16.95 16.50 111,200 21,900 1.5
#145 16/10/2023
16.80
-0.45
 4,724,900 17.25 17.25 16.75 13,300 679,500 -11.3
#146 13/10/2023
17.25
0.05
 7,508,500 17.20 17.35 16.95 2,400 208,900 -3.5
#147 12/10/2023
17.20
0.45
 5,222,800 16.75 17.20 16.75 95,000 371,000 -4.6
#148 11/10/2023
16.75
0
 3,217,900 16.75 16.85 16.65 169,600 92,100 1.3
#149 10/10/2023
16.75
-0.10
 4,293,100 16.85 17 16.75 253,700 335,200 -1.4
#150 09/10/2023
16.85
0.05
 4,907,100 16.80 17.05 16.70 31,100 456,400 -7.2
#151 06/10/2023
16.80
0.25
 4,441,500 16.55 16.85 16.50 349,900 17,600 5.5
#152 05/10/2023
16.55
-0.05
 3,336,200 16.60 16.90 16.50 78,000 464,400 -6.4
#153 04/10/2023
16.60
-0.10
 3,541,500 16.70 17 16.50 278,300 455,800 -3.0
#154 03/10/2023
16.70
-0.80
 7,810,600 17.50 17.50 16.70 168,900 291,100 -2.1
#155 02/10/2023
17.50
-0.35
 4,168,100 17.85 17.90 17.50 182,900 148,600 0.6
#156 29/09/2023
17.85
-0.20
 3,984,200 18.05 18.10 17.80 607,000 251,300 6.4
#157 28/09/2023
18.05
0.25
 6,388,200 17.80 18.10 17.25 1,302,900 1,170,700 2.5
#158 27/09/2023
17.80
0.10
 5,750,800 17.70 17.85 17.40 1,121,500 189,500 16.4
#159 26/09/2023
17.70
-0.30
 7,202,100 18 18.25 17.70 1,191,900 396,200 14.4
#160 25/09/2023
18
-0.55
 6,148,800 18.55 18.70 18 1,035,200 183,100 15.8
#161 22/09/2023
18.55
-0.50
 8,917,400 19.05 19.05 18.35 744,900 538,400 3.8
#162 21/09/2023
19.05
-0.45
 5,544,300 19.50 19.55 19.05 776,900 349,300 8.2
#163 20/09/2023
19.50
0.45
 14,284,100 19.05 19.60 18.85 591,900 180,200 8.0
#164 19/09/2023
19.05
0.10
 6,063,000 18.95 19.10 18.75 574,200 166,300 7.7
#165 18/09/2023
18.95
-0.25
 5,313,200 19.20 19.20 18.80 0 0 0
#166 15/09/2023
19.20
0.20
 4,832,500 19 19.30 19.05 309,100 196,500 2.1
#167 14/09/2023
19
-0.25
 5,652,300 19.25 19.50 19 364,600 497,900 -2.5
#168 13/09/2023
19.25
0.05
 5,524,300 19.20 19.35 18.95 317,600 657,400 -6.5
#169 12/09/2023
19.20
0.25
 9,025,800 18.95 19.20 18.80 507,700 222,400 5.4
#170 11/09/2023
18.95
-0.45
 10,189,800 19.40 19.60 18.90 636,600 1,527,000 -17.2
#171 08/09/2023
19.40
-0.25
 6,024,300 19.65 19.70 19.40 358,300 1,081,600 -14.1
#172 07/09/2023
19.65
-0.10
 16,379,000 19.75 20.10 19.55 185,100 2,572,400 -47.6
#173 06/09/2023
19.75
0.10
 11,948,100 19.65 19.75 19.15 1,352,000 206,900 22.5
#174 05/09/2023
19.65
0.05
 9,227,200 19.60 19.85 19.60 271,000 2,230,600 -38.7
#175 31/08/2023
19.60
0.05
 5,939,500 19.55 19.70 19.35 1,220,500 912,300 6.0
#176 30/08/2023
19.55
0.55
 21,992,900 19 19.55 19 399,300 764,600 -7.0
#177 29/08/2023
19
0
 6,935,300 19 19.10 18.85 227,800 211,000 0.3
#178 28/08/2023
19
0.15
 7,206,500 18.85 19.05 18.80 237,900 226,300 0.3
#179 25/08/2023
18.85
0.05
 3,737,000 18.80 18.85 18.60 178,200 319,100 -2.6
#180 24/08/2023
18.80
0.30
 10,067,900 18.50 18.90 18.35 1,225,900 906,700 6.2
#181 23/08/2023
18.50
-0.05
 5,560,400 18.55 18.65 18.35 41,900 273,200 -4.3
#182 22/08/2023
18.55
0.05
 4,103,300 18.50 18.60 18.20 122,600 149,200 -0.5
#183 21/08/2023
18.50
0.40
 8,195,100 18.10 18.60 18.05 1,281,300 199,500 19.9
#184 18/08/2023
18.10
-0.75
 11,563,300 18.85 18.85 18 2,858,400 563,100 41.9
#185 17/08/2023
18.85
-0.25
 5,848,800 19.10 19.15 18.80 25,600 321,400 -5.6
#186 16/08/2023
19.10
0.10
 8,494,700 19 19.15 18.80 22,500 104,000 -1.5
#187 15/08/2023
19
0.35
 12,072,000 18.65 19.15 18.55 277,800 382,900 -2.0
#188 14/08/2023
18.65
0
 5,485,400 18.65 18.70 18.50 377,600 248,900 2.4
#189 11/08/2023
18.65
0.15
 5,338,000 18.50 18.65 18.25 83,600 156,600 -1.3
#190 10/08/2023
18.50
-0.35
 5,798,400 18.85 18.90 18.45 33,500 442,100 -7.7
#191 09/08/2023
18.85
-0.15
 5,495,600 19 19.10 18.75 49,300 162,100 -2.1
#192 08/08/2023
19
-0.30
 6,314,100 19.30 19.40 18.95 186,100 229,600 -0.8
#193 07/08/2023
19.30
0.35
 17,746,100 18.95 19.45 18.95 382,700 1,684,500 -25.3
#194 04/08/2023
18.95
0.50
 12,267,000 18.45 19 18.45 349,300 195,300 2.9
#195 03/08/2023
18.45
-0.45
 6,907,200 18.90 19 18.40 155,900 319,400 -3.1
#196 02/08/2023
18.90
0.10
 6,633,500 18.80 19 18.70 83,900 819,100 -13.8
#197 01/08/2023
18.80
0.05
 14,475,300 18.75 19.25 18.75 105,200 101,000 0.1
#198 31/07/2023
18.75
0.05
 5,197,200 18.70 18.85 18.60 89,400 287,400 -3.7
#199 28/07/2023
18.70
0.15
 7,177,700 18.55 18.80 18.45 460,100 314,100 2.8
#200 27/07/2023
18.55
-0.25
 6,659,700 18.80 18.85 18.40 244,700 290,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc