CTCP Chứng khoán Tiên Phong (ors)

13
-0.45
(-3.35%)
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
(2026-08-12) 		-0.95 -6.60% 60,422,200 -1,096,400 0
13
14.60
13
2 tháng
(2026-07-13) 		-0.15 -1.10% 167,080,400 -386,800 0
12.80
14.60
13
3 tháng
(2026-06-15) 		0.40 3.07% 302,356,900 -201,100 0
12.80
14.65
13
6 tháng
(2026-03-16) 		0.35 2.67% 439,314,600 -646,201 -4.5
12.20
14.65
13
12 tháng
(2025-09-16) 		-1.65 -10.93% 759,254,900 -2,730,201 -36.4
12.20
16.05
13
24 tháng
(2024-09-23) 		1 8.03% 2,586,626,000 -4,458,417 -40.4
7.24
16.60
13
36 tháng
(2023-09-27) 		-1.19 -8.10% 3,292,025,100 -11,910,717 -155.3
7.24
16.60
13
60 tháng
(2021-10-07) 		-9.16 -40.50% 4,403,596,607 -3,847,385 -38.6
6.05
26.13
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
13
 2,258,300 13.40 13.40 13 113,400 200 0
10/09/2026
13.45
 1,649,200 13.50 13.60 13.30 53,000 24,700 0
09/09/2026
13.55
 3,317,100 13.85 13.85 13.55 0 41,800 0
08/09/2026
13.70
 1,420,900 13.60 13.80 13.60 200 2,100 0
07/09/2026
13.70
 2,549,100 13.65 13.80 13.60 600 43,400 0
04/09/2026
13.70
 988,300 13.80 13.85 13.60 0 67,800 0
03/09/2026
13.70
 1,146,700 13.70 13.90 13.70 8,600 57,700 0
28/08/2026
13.85
 2,305,900 13.80 14.05 13.80 1,600 228,700 0
27/08/2026
13.90
 992,200 14.20 14.20 13.90 0 181,600 0
26/08/2026
14.10
 2,179,700 14.20 14.20 13.85 56,400 60,700 0
25/08/2026
14.05
 5,513,800 14.60 14.60 14 5,100 0 0
24/08/2026
14.60
 9,349,800 14.55 15 14.25 352,700 439,500 0
21/08/2026
14.55
 12,152,700 13.45 14.55 13.45 297,100 1,178,200 0
20/08/2026
13.60
 976,100 13.80 13.80 13.50 0 78,700 0
19/08/2026
13.70
 1,484,700 13.70 13.80 13.35 89,500 26,500 0
18/08/2026
13.75
 1,596,900 13.85 14 13.60 8,600 64,000 0
17/08/2026
13.85
 1,666,500 13.80 13.95 13.65 49,800 118,800 0
14/08/2026
13.80
 2,504,800 14 14.10 13.60 258,900 77,000 0
13/08/2026
14.10
 4,560,900 14.40 14.60 14.10 710,500 36,600 0
12/08/2026
14.40
 4,066,900 14.60 14.65 14.10 18,900 280,100 0
11/08/2026
14.45
 9,520,800 14.30 14.75 14.20 761,400 415,300 0
10/08/2026
14.20
 4,432,800 14.05 14.30 13.90 40,100 276,400 0
07/08/2026
14
 3,399,900 14.15 14.55 13.90 77,400 240,400 0
06/08/2026
14.20
 1,718,500 14 14.20 13.95 245,400 14,800 0
05/08/2026
14.05
 3,847,400 14.40 14.60 13.95 253,100 481,800 0
04/08/2026
14.25
 2,026,700 14.20 14.25 14 264,100 108,800 0
03/08/2026
14.10
 3,957,900 13.80 14.30 13.75 109,300 281,400 0
31/07/2026
13.85
 3,214,600 14.25 14.25 13.75 69,700 233,100 0
30/07/2026
14.20
 12,455,200 13.55 14.50 13.35 516,200 332,900 0
29/07/2026
13.60
 4,758,200 13.15 13.60 13.05 461,000 9,700 0
28/07/2026
13.10
 3,617,700 12.70 13.40 12.55 434,000 429,500 0
27/07/2026
12.80
 4,089,000 13.30 13.30 12.70 16,500 317,100 0
24/07/2026
13.10
 2,864,700 13.30 13.40 13 0 300,000 0
23/07/2026
13.45
 6,678,500 13.40 13.75 12.90 395,600 682,600 0
22/07/2026
13.40
 5,435,400 13.20 13.75 12.95 660,000 191,200 0
21/07/2026
13.20
 2,440,900 13.20 13.55 13 314,300 188,400 0
20/07/2026
13.40
 5,028,300 13.55 13.80 12.95 16,300 166,500 0
17/07/2026
13.90
 4,705,100 14.10 14.35 13.85 272,800 484,400 0
16/07/2026
14.10
 5,845,600 13.65 14.15 13.25 323,200 666,000 0
15/07/2026
13.70
 4,206,600 13.90 13.90 13.55 254,800 150,200 0
14/07/2026
13.85
 3,329,100 13.60 13.95 13.35 19,600 49,600 0
13/07/2026
13.60
 9,085,300 13.60 13.95 13 1,403,000 178,100 0
10/07/2026
13.70
 6,131,200 14.20 14.35 13.70 61,400 225,400 0
09/07/2026
14.30
 6,567,900 14.40 14.50 14.15 222,400 272,400 0
08/07/2026
14.40
 9,950,700 14.30 15 14.15 4,400 719,700 0
07/07/2026
14.60
 15,753,000 13.90 14.60 13.65 233,500 277,500 0
06/07/2026
13.90
 11,803,500 14.75 14.75 13.65 275,300 1,026,400 0
03/07/2026
14.65
 23,364,800 13.75 14.65 13.75 703,400 523,000 0
02/07/2026
13.70
 4,803,600 14 14 13.55 64,600 121,400 0
01/07/2026
13.80
 4,819,500 13.50 13.80 13.45 750,000 41,200 0
30/06/2026
13.50
 2,822,900 13.40 13.80 13.40 11,500 159,500 0
29/06/2026
13.40
 2,434,600 13.60 13.60 13.35 5,300 247,900 0
26/06/2026
13.50
 3,973,100 13.85 13.85 13.35 65,600 389,500 0
25/06/2026
13.65
 6,785,800 13.80 13.95 13.50 162,000 42,500 0
24/06/2026
13.75
 10,429,700 13.15 13.80 13.15 1,410,200 168,000 0
23/06/2026
13.15
 11,515,600 13 13.70 13 410,500 381,500 0
22/06/2026
13
 1,044,600 13.10 13.10 12.90 30,000 38,400 0
19/06/2026
13.10
 2,856,800 13.10 13.30 13 65,200 153,000 0
18/06/2026
13.10
 2,819,600 13.30 13.30 13.05 169,900 19,500 0
17/06/2026
13.25
 1,080,300 13.30 13.40 13.10 76,700 0 0
16/06/2026
13.25
 3,110,200 13.10 13.45 12.95 49,300 8,500 0
15/06/2026
13.05
 3,209,100 12.90 13.25 12.75 229,800 0 0
12/06/2026
12.65
 1,263,200 12.75 12.85 12.65 10,000 2,900 0
11/06/2026
12.70
 1,014,200 12.65 12.75 12.50 0 3,400 0
10/06/2026
12.65
 1,770,500 12.70 12.80 12.65 0 3,800 0
09/06/2026
12.70
 528,200 12.80 12.85 12.65 0 800 0
08/06/2026
12.70
 1,907,100 12.85 12.90 12.65 0 109,200 0
05/06/2026
13
 974,200 13 13.05 12.85 7,200 11,200 0
04/06/2026
13
 1,253,100 13 13.05 12.85 0 24,100 0
03/06/2026
12.95
 1,835,600 12.85 13.10 12.80 19,600 18,900 0
02/06/2026
12.90
 1,748,000 13.05 13.10 12.80 0 92,200 0
01/06/2026
13
 1,994,200 13.05 13.20 12.95 22,400 236,900 0
29/05/2026
13
 1,568,400 13.10 13.15 13 3,900 55,000 0
28/05/2026
13.10
 950,000 13.20 13.25 13.10 61,000 28,200 0
27/05/2026
13.15
 1,033,600 13.25 13.30 13.15 52,400 41,900 0
26/05/2026
13.20
 1,911,600 13.10 13.30 13 38,200 85,900 0
25/05/2026
13.10
 2,402,500 13.40 13.40 12.95 8,100 178,600 0
22/05/2026
13.20
 4,262,800 13.10 13.50 12.95 272,400 433,000 0
21/05/2026
13.10
 1,625,800 13.30 13.35 13.05 35,500 64,100 0
20/05/2026
13.30
 3,799,900 13.50 13.50 12.65 242,300 340,100 0
19/05/2026
13.40
 4,820,300 13.65 13.85 13.40 367,000 386,000 0
18/05/2026
13.55
 1,931,900 13.40 13.60 13.35 78,900 72,000 0
15/05/2026
13.50
 1,381,000 13.70 13.80 13.50 0 53,100 0
14/05/2026
13.65
 3,989,100 13.40 13.85 13.40 397,600 94,800 0
13/05/2026
13.40
 1,792,200 13.45 13.75 13.40 133,500 25,300 0
12/05/2026
13.45
 1,237,500 13.60 13.60 13.45 44,600 0 0
11/05/2026
13.60
 4,491,200 13.50 13.90 13.40 347,800 180,500 0
08/05/2026
13.50
 2,922,400 13.40 13.65 13.25 124,700 0 0
07/05/2026
13.40
 2,383,300 13.80 13.85 13.40 200 37,300 0
06/05/2026
13.70
 6,010,800 13.10 13.95 13.10 207,700 19,000 0
05/05/2026
13.15
 736,700 13.20 13.20 13.05 0 61,400 0
04/05/2026
13.15
 645,600 13.20 13.50 13.15 37,800 96,500 0
29/04/2026
13.15
 802,600 13.15 13.25 13.05 2,700 97,500 0
28/04/2026
13.15
 738,700 13.25 13.30 13.05 0 49,200 0
24/04/2026
13.15
 653,700 13.10 13.25 13.05 0 23,500 0
23/04/2026
13.15
 2,164,500 13.40 13.50 13 50,600 316,200 0
22/04/2026
13.40
 1,477,500 13.35 13.60 13.20 300 148,000 0
21/04/2026
13.40
 1,501,200 13.75 13.80 13.35 31,100 84,200 0
20/04/2026
13.55
 736,600 13.45 13.70 13.45 116,800 28,500 0
17/04/2026
13.45
 1,186,400 13.65 13.70 13.45 5,100 82,300 0

Chính sách bảo mật | Điều khoản sử dụng |