CTCP Chứng khoán Tiên Phong (ors)

13.70
-0.20
(-1.44%)
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
(2025-11-04) 		-0.90 -6.10% 31,075,600 -744,100 -10.7
13.55
14.75
13.90
2 tháng
(2025-10-06) 		-0.45 -3.15% 147,058,600 -827,100 -12.4
13.55
16.05
13.90
3 tháng
(2025-09-05) 		-2.30 -14.24% 235,956,000 -3,538,800 -55.1
13.40
16.15
13.90
6 tháng
(2025-06-09) 		5.22 60.49% 796,371,000 -1,059,500 -8.9
8.63
16.60
13.90
12 tháng
(2024-12-09) 		-1.35 -8.88% 1,664,904,600 -4,692,658 -46.1
7.24
16.60
13.90
24 tháng
(2023-12-15) 		1.32 10.55% 2,569,579,500 -10,312,416 -133.6
7.24
16.60
13.90
36 tháng
(2022-12-20) 		6.47 87.69% 3,200,248,400 -5,984,816 -88.9
6.42
16.60
13.90
60 tháng
(2020-12-30) 		8.01 137.10% 4,012,010,821 -3,452,284 -36.9
5.49
26.13
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.70
 592,300 14 14 13.70 0 0 0
04/12/2025
13.90
 897,300 13.85 14.05 13.85 0 0 0
03/12/2025
13.85
 885,800 13.75 13.85 13.60 42,000 0 0.6
02/12/2025
13.65
 919,500 13.55 13.75 13.45 0 2,000 -0.0
01/12/2025
13.55
 869,500 13.80 13.85 13.55 0 23,700 -0.3
28/11/2025
13.65
 805,800 13.85 13.95 13.60 0 6,800 -0.1
27/11/2025
13.80
 794,800 13.90 14 13.75 2,000 0 0.0
26/11/2025
13.90
 1,464,400 13.50 14.10 13.50 23,100 40,300 -0.2
25/11/2025
13.60
 1,678,400 13.90 13.95 13.55 6,800 50,200 -0.6
24/11/2025
13.85
 580,200 14.05 14.10 13.85 0 31,300 -0.4
21/11/2025
13.90
 1,535,000 14 14 13.80 40,300 46,300 -0.1
20/11/2025
14
 793,700 14.05 14.20 13.95 0 0 0
19/11/2025
14.10
 2,000,000 14.45 14.55 13.95 29,200 2,100 0.4
18/11/2025
14.45
 1,624,000 14.45 14.80 14.30 98,600 0 1.4
17/11/2025
14.20
 795,300 14.15 14.35 14.15 200 2,300 -0.0
14/11/2025
14.10
 1,398,300 14.10 14.30 14 800 60,100 -0.8
13/11/2025
14.20
 791,200 14.40 14.40 14.10 3,900 133,300 -1.8
12/11/2025
14.35
 2,311,400 14.10 14.45 13.95 100 70,000 -1.0
11/11/2025
13.95
 1,271,700 14 14.20 13.85 63,500 34,100 0.4
10/11/2025
13.85
 1,427,200 13.70 14.35 13.70 133,500 57,400 1.0
07/11/2025
14
 2,226,600 14.20 14.40 13.80 70,000 420,000 -5.0
06/11/2025
14.15
 1,222,600 14.40 14.40 14.10 33,800 101,100 -1.0
05/11/2025
14.30
 979,700 14.70 14.70 14.20 400 135,900 -2.0
04/11/2025
14.75
 4,700,500 13.70 14.75 13.50 256,500 331,900 -1.2
03/11/2025
13.80
 5,261,100 14.65 14.80 13.80 215,400 244,600 -0.4
31/10/2025
14.60
 3,218,900 15.10 15.40 14.60 110,300 0 1.7
30/10/2025
15.25
 5,281,500 15.75 15.80 15.05 296,000 461,100 -2.5
29/10/2025
15.80
 7,415,900 16 16.30 15.55 348,600 97,400 4.0
28/10/2025
15.80
 8,997,600 15 15.90 14.50 46,900 172,000 -1.9
27/10/2025
15.05
 15,022,300 14.60 15.50 14.50 478,600 346,000 2.0
24/10/2025
14.50
 2,044,800 15 15 14.30 83,800 406,600 -4.7
23/10/2025
14.75
 6,272,700 15 15.30 14.55 185,700 190,700 -0.1
22/10/2025
14.55
 3,058,200 14.55 14.80 13.90 19,100 87,500 -1.0
21/10/2025
14.45
 6,644,300 14.40 14.95 13.60 733,500 465,100 3.6
20/10/2025
14.45
 3,210,700 15.15 15.50 14.45 190,800 385,200 -2.9
17/10/2025
15.50
 6,344,600 16.20 16.20 15.40 87,500 303,900 -3.5
16/10/2025
16.05
 7,808,200 15.65 16.25 15.20 51,000 326,200 -4.3
15/10/2025
15.55
 15,280,400 14.55 15.55 14.40 790,400 352,400 6.9
14/10/2025
14.55
 5,510,900 14.40 15 14.25 208,400 303,400 -1.5
13/10/2025
14.15
 2,857,600 14.05 14.40 13.95 184,800 232,300 -0.7
10/10/2025
14.50
 1,778,300 14.50 14.65 14.35 158,100 73,000 1.2
09/10/2025
14.50
 1,675,600 14.50 14.60 14.15 0 0 0
08/10/2025
14.50
 2,910,600 15.10 15.10 14.20 98,400 293,600 -2.9
07/10/2025
14.35
 1,921,600 14.70 14.70 14.25 57,700 46,600 0.2
06/10/2025
14.30
 3,467,200 13.70 14.30 13.60 449,200 89,600 5.0
03/10/2025
13.40
 2,125,100 13.65 13.80 13.40 329,500 160,900 2.3
02/10/2025
13.65
 2,719,000 14.20 14.20 13.65 46,700 351,000 -4.2
01/10/2025
14.20
 1,497,300 14.20 14.55 14.10 63,700 214,700 -2.2
30/09/2025
14.20
 3,425,500 14.15 14.25 13.65 278,400 443,000 -2.3
29/09/2025
14
 2,173,700 14 14.25 13.95 247,200 68,800 2.5
26/09/2025
14.05
 1,853,300 14.40 14.40 14 26,200 243,300 -3.1
25/09/2025
14.30
 1,668,400 14.70 14.70 14.30 200 193,700 -2.8
24/09/2025
14.50
 2,005,000 14.10 14.50 14 241,800 65,400 2.5
23/09/2025
14.10
 1,488,500 14 14.30 14 346,100 23,300 4.6
22/09/2025
14
 4,638,300 14.65 14.70 13.85 516,000 633,300 -1.7
19/09/2025
14.65
 3,017,600 14.90 15.05 14.55 17,900 447,700 -6.3
18/09/2025
14.90
 3,493,200 15.10 15.10 14.60 357,600 222,600 2.0
17/09/2025
15
 3,294,000 15.10 15.45 14.90 196,500 199,400 -0.0
16/09/2025
15.10
 4,048,300 15.60 15.85 15 71,300 1,028,800 -14.8
15/09/2025
15.40
 3,630,300 15.20 15.55 15.15 184,400 688,600 -7.8
12/09/2025
15.15
 4,580,500 15.55 15.55 14.95 25,200 1,016,100 -15.2
11/09/2025
15.50
 5,881,500 15.30 15.55 14.60 310,300 1,423,300 -16.7
10/09/2025
15.45
 4,087,600 15.65 15.65 15.05 3,700 760,000 -11.7
09/09/2025
15.20
 8,360,400 14.90 15.20 14.40 2,242,800 879,100 20.0
08/09/2025
15.05
 16,329,900 15.65 16.05 15.05 2,664,900 1,674,100 14.8
05/09/2025
16.15
 8,580,000 16.35 16.95 16.15 1,018,700 1,163,700 -2.5
04/09/2025
16.40
 7,439,800 16.90 16.90 16.20 531,900 297,800 3.8
03/09/2025
16.60
 10,500,400 17 17 16 1,046,000 774,400 4.3
29/08/2025
16.50
 20,484,600 16.50 16.50 16.05 962,000 1,042,800 -1.3
28/08/2025
15.45
 4,803,900 15.45 15.45 15.45 0 900 0
27/08/2025
14.45
 9,496,700 14.55 14.75 14.10 579,900 632,400 -0.8
26/08/2025
14
 11,274,500 13.10 14 13.10 898,900 155,200 10.3
25/08/2025
13.10
 8,361,200 13.10 13.65 12.90 1,304,000 243,700 14.0
22/08/2025
12.80
 9,653,700 13.15 13.20 12.60 1,113,300 338,700 10.0
21/08/2025
13.30
 5,630,900 13.10 13.60 13.10 150,200 34,100 1.5
20/08/2025
13.05
 14,227,000 13.60 13.60 12.70 241,600 2,789,600 -33.6
19/08/2025
13.60
 9,595,100 13.75 13.80 13.20 354,900 517,100 -2.3
18/08/2025
13.75
 8,653,600 13.70 14.10 13.65 36,400 530,300 -6.9
15/08/2025
13.60
 24,036,500 12.80 13.60 12.65 2,805,800 417,600 31.0
14/08/2025
12.75
 9,051,600 12.65 12.95 12.55 512,300 66,900 5.7
13/08/2025
12.55
 8,996,700 12.60 12.60 12.10 547,800 571,100 -0.4
12/08/2025
12.45
 11,782,200 12.70 12.75 12 407,100 1,448,000 -13.1
11/08/2025
12.70
 8,520,900 13.10 13.10 12.55 5,900 232,200 -2.9
08/08/2025
12.90
 13,060,900 12.70 13.10 12.40 464,400 700,300 -3.2
07/08/2025
12.40
 17,114,000 11.75 12.40 11.60 1,615,700 375,200 14.7
06/08/2025
11.60
 6,332,700 11.55 11.80 11.40 218,400 202,300 0.2
05/08/2025
11.40
 16,811,800 11.90 12.15 11 700,300 124,000 6.5
04/08/2025
11.50
 9,153,300 10.75 11.50 10.70 350,900 560,200 -2.2
01/08/2025
10.85
 4,266,300 10.90 11.20 10.60 201,900 274,700 -0.8
31/07/2025
10.90
 9,177,900 11.20 11.25 10.55 90,600 1,836,800 -19.0
30/07/2025
11.10
 9,081,400 11 11.25 10.65 493,000 1,260,400 -8.5
29/07/2025
10.95
 16,106,100 12.25 12.30 10.95 348,000 136,200 2.4
28/07/2025
11.75
 19,479,500 11.20 11.75 11.10 1,717,600 335,200 15.7
25/07/2025
11
 9,893,000 10.75 11.20 10.75 1,398,300 423,600 10.7
24/07/2025
10.80
 9,202,300 10.95 11 10.65 2,000 1,037,500 -11.3
23/07/2025
10.90
 7,681,400 11.05 11.25 10.85 12,900 712,200 -7.8
22/07/2025
10.85
 10,443,000 10.60 11.10 10.55 818,300 304,600 5.6
21/07/2025
10.75
 10,121,800 10.70 11 10.50 1,043,500 324,200 7.8
18/07/2025
10.75
 12,824,300 10.65 11.20 10.55 707,000 1,560,700 -9.5
17/07/2025
10.65
 8,086,600 10.85 10.85 10.50 273,700 295,800 -0.3
16/07/2025
10.70
 7,141,900 10.50 10.80 10.40 286,800 497,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |