Ngân hàng TMCP Tiên Phong (tpb)

16.55
0
(0%)

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
(2025-01-08)
0.35 2.16% 123,690,400 -1,087,675 -15.9
15.90
16.60
16.55
2 tháng
(2024-12-09)
0.15 0.91% 305,635,000 -1,367,412 -20.4
15.90
16.75
16.55
3 tháng
(2024-11-11)
0.35 2.16% 516,868,500 -1,921,204 -29.1
15.60
16.75
16.55
6 tháng
(2024-08-12)
2.18 15.13% 1,532,068,900 37,030,196 650.1
14.25
17.90
16.55
12 tháng
(2024-02-15)
1.27 8.28% 2,827,033,700 22,392,824 376.9
13.46
17.90
16.55
24 tháng
(2023-02-20)
3.64 28.15% 4,328,782,000 -20,831,972 -428.0
12.21
17.90
16.55
36 tháng
(2022-02-23)
-5.81 -26% 5,351,831,200 -15,540,022 -203.1
10.16
22.47
16.55
60 tháng
(2020-03-05)
9.55 136.35% 7,062,642,250 18,516,178 1,072.9
5.16
22.57
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
16.55
10,057,900 16.65 16.80 16.45 1,371,900 1,961,300 -9.8
06/02/2025
16.55
8,814,900 16.70 16.90 16.50 811,585 790,050 0.4
05/02/2025
16.60
8,947,000 16.60 16.70 16.45 1,543,500 16,502 25.3
04/02/2025
16.55
10,936,200 16.25 16.60 16.15 1,600,700 498,900 18.2
03/02/2025
16.15
8,872,100 16.40 16.40 16.10 300,200 811,100 -8.3
24/01/2025
16.45
8,382,700 16.30 16.50 16.30 853,700 328,200 8.6
23/01/2025
16.35
6,159,900 16.25 16.40 16.10 535,700 526,139 0.2
22/01/2025
16.10
5,141,700 16.30 16.30 16.10 33,100 604,100 -9.2
21/01/2025
16.20
5,404,500 16.50 16.50 16.20 1,398,500 1,608,902 -3.4
20/01/2025
16.40
6,756,100 16.25 16.45 16.20 1,193,929 220,500 15.9
17/01/2025
16.15
4,337,800 16.05 16.20 16 316,200 555,000 -3.8
16/01/2025
16.05
6,277,100 16.10 16.20 16 361,400 1,305,000 -15.1
15/01/2025
16
5,695,500 16 16.10 15.90 242,508 669,600 -6.8
14/01/2025
15.90
3,547,500 15.90 16.05 15.85 51,200 300,045 -4.0
13/01/2025
15.90
6,936,800 15.80 16.05 15.70 171,400 559,000 -6.1
10/01/2025
15.90
8,367,400 16.10 16.25 15.85 35,484 800,000 -12.3
09/01/2025
16.10
4,448,700 16.30 16.30 16.05 49,100 615,300 -9.1
08/01/2025
16.20
4,606,600 16.25 16.35 16.15 514,177 302,020 3.5
07/01/2025
16.10
5,751,500 16.10 16.25 16.05 0 79,800 -1.3
06/01/2025
16.05
7,769,800 16.20 16.30 16 640 49,100 -0.8
03/01/2025
16.20
9,674,200 16.50 16.55 16.20 350,150 910,177 -9.1
02/01/2025
16.55
5,149,600 16.70 16.70 16.40 1,200 0 0.0
31/12/2024
16.65
7,930,000 16.65 16.80 16.50 0 640 -0.0
30/12/2024
16.65
6,732,600 16.80 16.90 16.50 0 150 -0.0
27/12/2024
16.75
27,796,400 16.60 17.05 16.55 16,700 1,200 0.3
26/12/2024
16.55
6,862,500 16.35 16.60 16.35 21,457 720 0.3
25/12/2024
16.40
14,525,600 16.10 16.85 16.05 13,200 0 0.2
24/12/2024
16.05
5,949,200 16.05 16.15 16 0 16,700 -0.3
23/12/2024
16.05
6,272,100 16.15 16.20 16 284,600 6,057 4.5
20/12/2024
15.90
5,572,800 16.05 16.05 15.90 519 13,200 -0.2
19/12/2024
16
10,785,400 16.05 16.15 15.95 0 0 0
18/12/2024
16.25
5,405,700 16.20 16.30 16.10 30,080 300,000 -4.4
17/12/2024
16.20
4,265,400 16.20 16.30 16.15 7,820 519 0.1
16/12/2024
16.20
9,848,600 16.25 16.40 16.15 37,160 0 0.6
13/12/2024
16.25
4,585,600 16.35 16.45 16.25 94 30,080 -0.5
12/12/2024
16.35
17,357,400 16.35 16.65 16.25 0 7,820 -0.1
11/12/2024
16.30
6,312,900 16.40 16.50 16.20 151,860 187,060 -0.6
10/12/2024
16.35
4,978,800 16.40 16.50 16.35 8,000 94 0.1
09/12/2024
16.40
8,418,500 16.35 16.50 16.25 400,100 0 6.5
06/12/2024
16.25
9,727,100 16.50 16.50 16.25 167,020 150,060 0.3
05/12/2024
16.45
11,737,500 15.85 16.45 15.75 58,752 8,000 0.8
04/12/2024
15.80
8,010,900 16.05 16.05 15.80 75,200 400,100 -5.2
03/12/2024
16
6,553,700 16.15 16.20 16 0 18,820 -0.3
02/12/2024
16.10
6,793,000 16.35 16.45 16.10 172,380 230,992 -0.9
29/11/2024
16.20
4,912,000 16.25 16.35 16.20 127,200 202,460 -1.2
28/11/2024
16.25
11,221,300 16.25 16.50 16.20 0 0 0
27/11/2024
16.15
4,886,900 16.15 16.30 16.10 80,700 80,780 -0.0
26/11/2024
16.15
7,393,100 16.15 16.40 16.15 0 0 0
25/11/2024
16.15
5,428,500 16.15 16.25 16.05 16,600 24,740 -0.1
22/11/2024
16.10
6,826,400 16.20 16.30 16.10 4,580 0 0.1
21/11/2024
16.25
6,027,200 16.15 16.25 16.05 117,500 48,230 1.1
20/11/2024
16.05
11,375,300 15.70 16.35 15.70 16,040 62,622 -0.7
19/11/2024
15.80
9,959,400 15.95 16.05 15.80 0 68,540 -1.1
18/11/2024
16
16,208,300 15.60 16.10 15.55 0 163,540 -2.6
15/11/2024
15.60
16,220,400 15.60 15.75 15.50 0 16,040 -0.3
14/11/2024
15.75
10,651,400 16.05 16.30 15.75 3,600 1,500 0.0
13/11/2024
16.15
17,328,900 16.05 16.20 15.70 24,400 21,440 0.1
12/11/2024
16.10
9,278,100 16.30 16.30 16.05 82,300 0 1.3
11/11/2024
16.20
30,694,100 16.60 16.65 16 1,400 3,600 -0.0
08/11/2024
16.65
8,665,200 16.90 16.90 16.55 51,900 24,400 0.5
07/11/2024
16.80
6,837,000 17.05 17.05 16.75 241,300 82,200 2.7
06/11/2024
16.95
12,037,400 16.70 17.05 16.55 0 0 0
05/11/2024
16.55
9,258,300 16.55 16.70 16.50 2,900 51,900 -0.8
04/11/2024
16.55
27,011,700 17.05 17.10 16.50 5,900 241,300 -3.9
01/11/2024
17.05
13,064,000 17.20 17.30 17.05 22,200 35,500 -0.2
31/10/2024
17.30
19,905,800 17.15 17.55 17.05 3,600 2,900 0.0
30/10/2024
17.25
11,117,800 17.15 17.25 17 156,700 5,900 2.6
29/10/2024
17.10
9,762,400 17.25 17.35 17.10 862,700 22,200 14.5
28/10/2024
17.20
7,919,600 17.05 17.20 17.05 122,400 3,700 2.0
25/10/2024
17.05
16,901,500 17.15 17.30 17 1,734,300 156,700 27.1
24/10/2024
17.05
18,317,600 17.75 17.85 17.05 0 862,800 -15.1
23/10/2024
17.65
18,002,200 17.35 17.75 17.20 276,400 122,400 2.7
22/10/2024
17.30
31,041,200 17.40 17.80 17.15 117,500 1,734,300 -28.2
21/10/2024
17.50
12,873,600 17.65 17.80 17.50 4,400 0 0.1
18/10/2024
17.80
29,518,000 18 18.10 17.75 504,100 276,400 4.1
17/10/2024
17.90
22,478,600 17.55 17.95 17.30 0 117,500 -2.1
16/10/2024
17.50
8,606,300 17.40 17.55 17.35 1,274,900 4,400 22.2
15/10/2024
17.45
14,881,000 17.60 17.80 17.40 640,200 504,100 2.4
14/10/2024
17.45
13,859,900 17.60 17.70 17.35 1,621,100 0 28.3
11/10/2024
17.50
13,142,400 17.45 17.50 17.25 8,900 128,900 -2.1
10/10/2024
17.45
34,471,200 17.80 18.05 17.40 935,600 26,300 16.2
09/10/2024
17.60
15,086,300 17.60 17.70 17.40 381,700 0 6.7
08/10/2024
17.55
32,029,800 17.70 18.10 17.55 1,622,400 45,800 27.9
07/10/2024
17.50
16,722,300 17.45 17.60 17.25 32,300 935,600 -15.6
04/10/2024
17.25
20,462,400 17.70 17.70 17.20 2,262,600 381,700 33.3
03/10/2024
17.50
51,532,500 17.60 18.10 17.35 346,200 1,622,200 -22.7
02/10/2024
17.50
33,118,600 17.25 17.60 17.05 1,438,700 32,400 24.2
01/10/2024
17.10
30,044,700 17.20 17.40 16.95 2,015,700 2,262,600 -4.1
30/09/2024
17.20
37,862,000 16.90 17.45 16.85 293,200 346,200 -1.0
27/09/2024
16.90
60,281,900 17 17.20 16.60 8,190,000 2,538,600 96.1
26/09/2024
16.65
60,820,600 15.70 16.65 15.55 9,923,200 2,015,700 126.6
25/09/2024
15.60
11,738,000 15.50 15.65 15.45 1,305,100 268,200 16.2
24/09/2024
15.40
5,340,600 15.30 15.40 15.15 157,500 1,890,300 -26.4
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/09/2024
15.25
11,929,900 15.30 15.60 15.25 400,700 912,900 -7.9
20/09/2024
15.08
24,874,500 15.29 15.42 15.04 452,200 378,900 1.3
19/09/2024
15.21
15,194,500 15.25 15.42 15.21 897,000 517,400 7.0
18/09/2024
15.21
15,982,800 15.21 15.33 15.04 2,891,700 23,400 52.4
17/09/2024
15.13
4,889,100 15 15.13 14.92 1,206,800 28,500 21.2
16/09/2024
15
14,297,700 15.13 15.29 14.92 1,845,500 567,100 23.1
13/09/2024
15.13
6,112,700 15.17 15.21 15.04 2,762,300 617,300 38.9

Chính sách bảo mật | Điều khoản sử dụng |