Ngân hàng TMCP Tiên Phong (tpb)

18.15
0.40
(2.25%)
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
(2024-04-09) 		-0.85 -4.57% 129,481,800 1,934,994 34.6
16.60
18.70
17.75
2 tháng
(2024-03-11) 		-0.75 -4.05% 345,650,000 4,410,594 80.6
16.60
19.20
17.75
3 tháng
(2024-02-15) 		-1.10 -5.84% 657,085,000 -5,704,341 -118.4
16.60
20
17.75
6 tháng
(2023-11-13) 		0.50 2.90% 1,123,909,400 -24,521,148 -457.1
16.60
20
17.75
12 tháng
(2023-05-15) 		0.58 3.37% 1,931,762,400 -48,708,648 -915.4
15.80
20
17.75
24 tháng
(2022-05-20) 		-2.58 -12.69% 2,909,866,100 -47,126,487 -845.9
12.53
21.37
17.75
36 tháng
(2021-05-25) 		0.92 5.44% 4,246,658,000 -16,908,387 400.5
12.53
27.84
17.75
60 tháng
(2019-06-05) 		8.37 89.20% 4,948,261,410 -9,580,957 577.6
6.36
27.84
17.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
17.75
0
 4,167,200 17.70 17.80 17.55 19,470 754,400 -13.0
#2 07/05/2024
17.75
-0.05
 2,573,500 17.85 17.85 17.60 2,800 279,091 -4.9
#3 06/05/2024
17.80
0.30
 4,036,600 17.70 17.90 17.60 132,700 547,400 -7.4
#4 03/05/2024
17.50
-0.15
 7,855,100 17.75 17.90 17.50 22,100 426,200 -7.1
#5 02/05/2024
17.65
-0.25
 1,667,000 17.90 17.95 17.65 24,915 75,600 -0.9
#6 26/04/2024
17.90
-0.05
 3,090,800 17.65 17.95 17.65 1,030,200 169,600 15.4
#7 25/04/2024
17.95
-0.05
 4,944,200 17.95 18 17.70 2,636,900 251,600 42.6
#8 24/04/2024
18
0.75
 11,888,100 17.55 18 17.50 4,557,300 1,156,000 60.5
#9 23/04/2024
17.25
-0.25
 6,323,700 17.40 17.60 17.15 1,060,000 697,300 6.4
#10 22/04/2024
17.50
0.90
 12,634,100 17 17.55 16.80 2,004,500 481,700 26.4
#11 19/04/2024
16.60
-0.40
 8,460,400 16.95 17.10 16.40 334,700 517,500 -3.1
#12 17/04/2024
17
-0.60
 6,196,500 17.70 17.70 17 151,600 671,000 -8.9
#13 16/04/2024
17.60
0.10
 16,793,400 17.50 17.75 17 353,900 1,911,700 -27.0
#14 15/04/2024
17.50
-1.20
 12,288,000 18.45 18.65 17.50 266,000 3,435,800 -57.8
#15 12/04/2024
18.70
0.35
 10,980,100 18.35 18.70 18.25 1,305,800 1,310,300 0.0
#16 11/04/2024
18.35
0
 6,870,000 18.10 18.35 18.10 328,000 1,002,000 -12.2
#17 10/04/2024
18.35
-0.25
 4,267,500 18.65 18.65 18.35 536,000 248,600 5.3
#18 09/04/2024
18.60
0.35
 4,445,600 18.35 18.60 18.15 1,160,600 56,700 20.3
#19 08/04/2024
18.25
0.05
 11,665,800 18.20 18.60 18.10 454,600 190,500 4.8
#20 05/04/2024
18.20
-0.20
 9,629,700 18.20 18.35 18.10 317,500 44,700 5.0
#21 04/04/2024
18.40
-0.10
 11,405,700 18.50 18.55 18.30 1,677,900 37,400 30.2
#22 03/04/2024
18.50
-0.35
 8,201,800 18.80 18.80 18.45 392,700 358,800 0.6
#23 02/04/2024
18.85
0.10
 10,357,500 18.65 18.85 18.30 994,100 1,097,700 -1.7
#24 01/04/2024
18.75
-0.35
 10,017,500 19 19.05 18.65 332,100 1,484,500 -21.7
#25 29/03/2024
19.10
0
 5,775,400 19.20 19.20 19 865,100 95,200 14.7
#26 28/03/2024
19.10
-0.10
 10,132,800 19.40 19.50 19 277,000 1,067,700 -15.1
#27 27/03/2024
19.20
0.05
 6,029,000 19.20 19.25 19 1,083,500 145,500 18.0
#28 26/03/2024
19.15
0.15
 10,841,600 19 19.20 18.90 593,100 1,838,600 -23.8
#29 25/03/2024
19
0.25
 17,580,600 18.75 19.25 18.70 607,800 65,100 10.3
#30 22/03/2024
18.75
0
 17,965,600 18.75 19.25 18.65 874,400 432,200 8.4
#31 21/03/2024
18.75
0.15
 9,181,400 18.60 18.85 18.50 231,600 379,300 -2.8
#32 20/03/2024
18.60
0.40
 15,977,100 18.20 18.75 17.95 1,152,900 695,600 8.6
#33 19/03/2024
18.20
-0.10
 4,381,200 18.30 18.40 18.20 34,300 261,800 -4.1
#34 18/03/2024
18.30
-0.50
 13,698,800 18.80 19 17.70 176,700 218,300 -0.8
#35 15/03/2024
18.80
0.05
 8,997,700 18.75 19 18.45 676,500 92,800 10.9
#36 14/03/2024
18.75
-0.25
 7,674,300 19 19.05 18.60 188,400 264,900 -1.4
#37 13/03/2024
19
0.50
 7,641,800 18.50 19 18.45 543,500 166,700 7.1
#38 12/03/2024
18.50
0
 7,979,800 18.50 18.70 18.45 138,700 253,100 -2.1
#39 11/03/2024
18.50
-0.10
 11,033,100 18.60 18.80 18.40 209,500 155,900 1.0
#40 08/03/2024
18.60
-0.65
 22,061,000 19.25 19.30 18.60 156,300 285,330 -2.5
#41 07/03/2024
19.25
0.05
 9,134,900 19.20 19.35 19.15 155,500 191,100 -0.7
#42 06/03/2024
19.20
-0.20
 10,014,300 19.40 19.65 19.10 122,700 169,100 -0.9
#43 05/03/2024
19.40
-0.20
 12,293,300 19.60 19.60 19.30 113,300 2,104,400 -38.7
#44 04/03/2024
19.60
-0.25
 15,039,300 19.85 19.95 19.50 171,600 1,596,550 -28.2
#45 01/03/2024
19.85
0
 14,281,200 19.85 19.95 19.55 644,600 88,034 11.0
#46 29/02/2024
19.85
-0.15
 30,155,900 20 20.25 19.70 85,200 1,887,200 -36.1
#47 28/02/2024
20
0.85
 25,599,800 19.15 20 19.10 2,520,100 320,500 43.0
#48 27/02/2024
19.15
0
 15,268,600 19.15 19.30 18.85 1,660,300 3,683,400 -38.7
#49 26/02/2024
19.15
0.05
 8,201,000 19.10 19.30 18.95 299,600 1,469,848 -22.4
#50 23/02/2024
19.10
-0.45
 43,600,000 19.55 20.10 19.10 1,706,700 5,659,500 -78.8
#51 22/02/2024
19.55
0.05
 15,643,700 19.50 19.75 19.20 362,467 1,293,700 -18.3
#52 21/02/2024
19.50
0.75
 31,792,400 18.75 19.50 18.55 5,107,900 3,227,000 35.8
#53 20/02/2024
18.75
-0.05
 9,312,600 18.80 18.85 18.65 1,036,600 2,083,034 -19.7
#54 19/02/2024
18.80
-0.10
 8,778,700 18.90 18.95 18.65 565,400 1,238,800 -12.7
#55 16/02/2024
18.90
0.05
 14,361,000 18.85 19.05 18.80 1,134,400 419,400 13.5
#56 15/02/2024
18.85
0.35
 25,897,300 18.50 19.15 18.60 2,148,700 2,389,406 -4.7
#57 07/02/2024
18.50
0.40
 14,675,200 18.10 18.60 18.10 859,100 1,084,300 -4.2
#58 06/02/2024
18.10
-0.05
 9,956,100 18.15 18.35 18.10 1,016,630 4,041,800 -54.9
#59 05/02/2024
18.15
0.65
 18,712,100 17.50 18.25 17.50 522,600 6,193,000 -100.3
#60 02/02/2024
17.50
-0.35
 9,172,100 17.85 17.95 17.50 60,100 1,624,637 -27.7
#61 01/02/2024
17.85
0
 5,055,900 17.85 18.05 17.80 234,000 453,100 -3.9
#62 31/01/2024
17.85
-0.45
 8,855,600 18.30 18.45 17.80 56,800 504,800 -8.1
#63 30/01/2024
18.30
0.15
 7,021,600 18.15 18.45 18.15 714,300 25,900 12.6
#64 29/01/2024
18.15
-0.15
 2,947,500 18.30 18.40 18.15 126,500 47,600 1.4
#65 26/01/2024
18.30
0.15
 3,898,400 18.15 18.50 18.15 181,300 220,200 -0.7
#66 25/01/2024
18.15
-0.15
 5,630,100 18.30 18.30 18.15 178,600 2,046,400 -34.0
#67 24/01/2024
18.30
-0.30
 9,177,000 18.60 18.60 18.25 293,700 3,364,400 -56.5
#68 23/01/2024
18.60
-0.05
 9,420,200 18.65 18.80 18.50 191,600 118,100 1.4
#69 22/01/2024
18.65
0.05
 8,796,900 18.60 18.70 18.45 278,100 100,000 3.3
#70 19/01/2024
18.60
0.15
 5,649,500 18.45 18.65 18.40 222,400 81,500 2.6
#71 18/01/2024
18.45
0.10
 5,369,000 18.35 18.45 18.20 161,000 120,600 0.7
#72 17/01/2024
18.35
-0.25
 7,453,000 18.60 18.70 18.35 167,200 133,100 0.6
#73 16/01/2024
18.60
0.30
 9,333,300 18.30 18.60 18.20 376,300 130,300 4.5
#74 15/01/2024
18.30
-0.25
 6,963,100 18.55 18.80 18.30 55,000 136,200 -1.5
#75 12/01/2024
18.55
0.05
 18,899,600 18.50 18.80 18.15 152,800 294,200 -2.6
#76 11/01/2024
18.50
0
 18,114,600 18.50 19 18.35 837,100 1,826,400 -18.6
#77 10/01/2024
18.50
0.75
 24,216,600 17.75 18.60 17.75 482,200 1,418,100 -16.8
#78 09/01/2024
17.75
-0.20
 10,503,800 17.95 18.05 17.70 31,600 857,500 -14.7
#79 08/01/2024
17.95
-0.05
 10,132,200 18 18.20 17.80 112,000 732,500 -11.1
#80 05/01/2024
18
0.10
 11,024,500 17.90 18.15 17.75 46,500 69,400 -0.4
#81 04/01/2024
17.90
0.45
 30,598,000 17.45 18.20 17.40 408,800 1,936,800 -26.9
#82 03/01/2024
17.45
0.15
 7,154,500 17.30 17.45 17.10 154,100 513,900 -6.2
#83 02/01/2024
17.30
-0.10
 6,970,700 17.40 17.50 17.25 267,000 618,800 -6.1
#84 29/12/2023
17.40
0.10
 3,046,800 17.30 17.45 17.25 625,400 334,400 5.1
#85 28/12/2023
17.30
-0.05
 3,898,200 17.35 17.35 17.15 92,600 35,200 1.0
#86 27/12/2023
17.35
0.35
 5,355,700 17 17.35 17 2,560,600 110,000 42.2
#87 26/12/2023
17
-0.05
 2,029,300 17.05 17.10 16.95 124,000 331,500 -3.5
#88 25/12/2023
17.05
0.15
 2,546,800 16.90 17.10 16.90 250,600 441,700 -3.2
#89 22/12/2023
16.90
0
 2,372,900 16.90 16.95 16.75 162,300 735,700 -9.6
#90 21/12/2023
16.90
0
 2,096,800 16.90 16.90 16.70 206,800 441,800 -4.0
#91 20/12/2023
16.90
-0.10
 2,824,600 17 17 16.85 24,100 528,500 -8.5
#92 19/12/2023
17
0.10
 2,428,400 16.90 17 16.75 215,200 400,600 -3.1
#93 18/12/2023
16.90
-0.05
 3,076,300 16.95 17 16.75 140,400 368,800 -3.9
#94 15/12/2023
16.95
0.05
 3,379,900 16.90 17.05 16.85 147,200 336,300 -3.2
#95 14/12/2023
16.90
-0.10
 3,328,300 17 17.20 16.85 416,800 369,400 0.8
#96 13/12/2023
17
-0.35
 3,334,000 17.35 17.40 17 111,300 315,400 -3.5
#97 12/12/2023
17.35
0
 2,415,200 17.35 17.45 17.25 117,200 404,800 -5.0
#98 11/12/2023
17.35
-0.10
 4,330,200 17.45 17.55 17.35 1,073,100 543,000 9.3
#99 08/12/2023
17.45
-0.10
 4,736,000 17.55 17.70 17.40 776,000 613,000 2.9
#100 07/12/2023
17.55
0.10
 15,077,100 17.45 17.60 17.25 1,086,500 1,526,500 -7.6

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