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
(2025-11-05) 		-0.40 -2.80% 27,272,400 -668,700 -9.5
13.55
14.45
13.70
2 tháng
(2025-10-06) 		-0.40 -2.80% 147,955,900 -827,100 -12.4
13.55
16.05
13.70
3 tháng
(2025-09-08) 		-1.15 -7.64% 228,273,300 -3,393,800 -52.6
13.40
16.05
13.70
6 tháng
(2025-06-09) 		5.27 61.07% 797,268,300 -1,059,500 -8.9
8.63
16.60
13.70
12 tháng
(2024-12-10) 		-1.60 -10.32% 1,650,653,500 -5,251,958 -54.2
7.24
16.60
13.70
24 tháng
(2023-12-18) 		1.52 12.32% 2,569,445,700 -10,342,716 -134.1
7.24
16.60
13.70
36 tháng
(2022-12-21) 		7 101.55% 3,198,893,100 -5,933,816 -88.4
6.42
16.60
13.70
60 tháng
(2020-12-31) 		7.80 128.04% 4,012,768,821 -3,452,784 -36.9
5.49
26.13
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
15.02
 750,200 14.98 15.13 14.60 3,900 19,900 -0.3
28/04/2022
14.98
 1,270,300 15.33 15.63 14.94 0 153,000 -3.0
27/04/2022
15.33
 4,234,200 14.33 15.33 13.33 88,600 23,100 1.1
26/04/2022
14.33
 2,333,100 14.90 14.90 13.87 70,000 3,200 1.2
25/04/2022
14.90
 986,100 16.02 16.09 14.90 0 84,200 -1.7
22/04/2022
16.02
 2,378,200 15.79 16.70 15.48 0 26,500 -0.6
21/04/2022
15.79
 1,554,100 15.63 16.09 14.56 130,100 4,100 2.4
20/04/2022
15.63
 1,022,300 16.78 16.78 15.63 132,000 0 2.8
19/04/2022
16.78
 2,030,600 18.01 18.39 16.78 26,800 200 0.6
18/04/2022
18.01
 3,422,100 19.35 19.35 18.01 100 1,900 -0.0
15/04/2022
19.35
 1,349,400 19.96 20.31 19.35 100 0 0
14/04/2022
19.96
 2,711,200 20.08 20.31 19.92 100 700 -0.0
13/04/2022
20.08
 665,700 19.62 20.31 19.54 5,800 6,200 -0.0
12/04/2022
19.62
 2,220,200 20 20.69 19.62 0 900 -0.0
08/04/2022
20
 1,516,300 20.54 20.54 19.58 100 15,200 -0.4
07/04/2022
20.54
 2,103,400 21.00 21.00 20.54 0 4,100 -0.1
06/04/2022
21.00
 2,878,700 21.30 21.38 20.92 61,400 6,200 1.5
05/04/2022
21.30
 2,362,500 21.61 21.84 21.23 100 0 0.0
04/04/2022
21.61
 4,028,600 21.15 22.22 21.15 4,700 200 0.1
01/04/2022
21.15
 886,700 21.07 21.19 20.57 100 0 0.0
31/03/2022
21.07
 889,800 21.23 21.46 20.96 0 600 -0.0
30/03/2022
21.23
 2,090,300 21.65 21.80 21.07 0 19,300 -0.5
29/03/2022
21.65
 3,548,600 21.38 21.95 21.34 500 2,200 -0.0
28/03/2022
21.38
 1,392,600 21.88 21.88 21.00 0 57,500 -1.6
25/03/2022
21.88
 2,010,500 21.61 21.99 21.65 5,300 0 0.2
24/03/2022
21.61
 3,267,800 21.34 21.84 21.11 17,600 500 0.5
23/03/2022
21.34
 1,216,000 21.49 21.65 21.34 100 4,700 -0.1
22/03/2022
21.49
 1,363,600 21.76 21.99 21.46 0 43,700 -1.2
21/03/2022
21.76
 2,443,900 21.15 21.84 21.30 39,900 2,500 1.1
18/03/2022
21.15
 3,041,100 20.80 21.15 20.77 1,631,300 688,500 26.0
17/03/2022
20.80
 1,408,800 20.84 21.07 20.61 0 10,500 -0.3
16/03/2022
20.84
 1,537,100 21.11 21.23 20.73 700 17,300 -0.5
15/03/2022
21.11
 3,708,700 20.65 21.46 20.84 346,900 17,800 9.1
14/03/2022
20.65
 4,595,000 19.62 20.80 19.77 355,200 200 9.5
11/03/2022
19.62
 1,011,000 19.92 20.11 19.50 0 4,700 -0.1
10/03/2022
19.92
 529,300 19.85 20.27 19.92 0 6,100 -0.2
09/03/2022
19.85
 1,266,400 19.92 20.15 19.46 0 1,000 -0.0
08/03/2022
19.92
 1,629,200 20.15 20.50 19.69 0 47,500 -1.2
07/03/2022
20.15
 1,184,000 20.42 20.54 19.96 0 7,300 -0.2
04/03/2022
20.42
 1,774,600 20.23 21.07 20.38 0 11,900 -0.3
03/03/2022
20.23
 866,500 20.15 20.27 19.92 2,700 7,500 -0.1
02/03/2022
20.15
 1,438,800 20.38 20.54 20.11 4,400 12,500 -0.2
01/03/2022
20.38
 1,710,900 20.23 20.46 20.08 14,300 1,000 0.4
28/02/2022
20.23
 1,391,600 20.27 20.42 20.04 5,600 700 0.1
25/02/2022
20.27
 2,247,100 19.39 20.31 19.46 20,800 3,700 0.5
24/02/2022
19.39
 2,534,700 20.08 20.19 18.74 1,600 22,100 -0.5
23/02/2022
20.08
 793,100 19.89 20.31 19.89 2,700 1,700 0.0
22/02/2022
19.89
 1,593,200 20.42 20.42 19.46 100 29,200 -0.8
21/02/2022
20.42
 1,624,900 20 20.46 20 20,500 1,800 0.5
18/02/2022
20
 1,747,900 19.46 20.08 19.31 18,100 0 0.5
17/02/2022
19.46
 749,100 19.31 19.50 19.31 13,200 0 0.3
16/02/2022
19.31
 725,700 19.27 19.54 19.27 0 0 0
15/02/2022
19.27
 842,000 19.00 19.27 19.00 0 2,000 -0.0
14/02/2022
19.00
 1,010,100 19.43 19.43 18.93 7,900 0 0.2
11/02/2022
19.43
 928,900 19.08 19.58 18.85 0 0 0
10/02/2022
19.08
 920,300 19.27 19.43 19.08 1,300 7,000 -0.1
09/02/2022
19.27
 1,368,100 18.39 19.39 18.24 28,200 0 0.7
08/02/2022
18.39
 526,600 18.31 18.51 17.93 26,500 0 0.6
07/02/2022
18.31
 396,600 17.85 18.43 18.08 47,100 0 1.1
28/01/2022
17.85
 683,500 17.39 17.97 17.39 35,200 0 0.8
27/01/2022
17.39
 647,200 17.24 17.66 17.16 500 4,000 -0.1
26/01/2022
17.24
 509,400 17.36 17.59 17.16 0 0 0
25/01/2022
17.36
 638,900 17.24 17.62 16.78 10,700 12,100 -0.0
24/01/2022
17.24
 854,200 18.39 18.39 17.24 3,400 35,700 -0.7
21/01/2022
18.39
 697,800 18.54 19.04 18.16 1,000 72,800 -1.7
20/01/2022
18.54
 1,257,700 17.36 18.54 17.28 2,900 200 0.1
19/01/2022
17.36
 490,500 17.16 17.62 17.16 0 16,700 -0.4
18/01/2022
17.16
 1,998,300 17.62 17.74 16.09 114,400 0 2.6
17/01/2022
17.62
 1,368,600 18.24 18.28 17.32 100 45,200 -1.0
14/01/2022
18.24
 1,291,800 18.39 18.43 17.70 12,500 1,000 0.3
13/01/2022
18.39
 1,156,200 18.62 19.08 18.31 0 10,100 -0.2
12/01/2022
18.62
 1,574,700 18.16 18.85 17.62 50,900 200 1.2
11/01/2022
18.16
 1,725,800 18.70 18.93 18.05 6,500 2,700 0.1
10/01/2022
18.70
 2,370,600 19.46 19.46 18.70 0 77,900 -1.9
07/01/2022
19.46
 1,598,300 19.43 19.89 19.43 11,500 0 0.3
06/01/2022
19.43
 2,217,000 20 20 19.39 900 0 0.0
05/01/2022
20
 1,989,400 20.27 20.46 19.92 600 4,600 -0.1
04/01/2022
20.27
 1,667,900 20 20.42 19.77 0 31,300 -0.8
31/12/2021
20
 1,802,500 20.23 20.80 19.92 200 62,000 -1.6
30/12/2021
20.23
 2,234,400 18.93 20.23 19.08 44,600 0 1.1
29/12/2021
18.93
 1,997,300 18.66 19.16 18.35 63,800 1,800 1.5
28/12/2021
18.66
 2,156,100 19.12 19.12 18.54 0 35,600 -0.9
27/12/2021
19.12
 1,032,200 19.04 19.50 18.93 100 0 0.0
24/12/2021
19.04
 2,425,400 18.54 19.16 18.31 29,200 1,000 0.7
23/12/2021
18.54
 5,252,800 19.89 19.89 18.54 37,900 9,000 0.7
22/12/2021
19.89
 3,787,300 20.69 20.69 19.85 200 3,100 -0.1
21/12/2021
20.69
 1,820,100 21.19 21.19 20.61 0 16,300 -0.4
20/12/2021
21.19
 2,504,700 24.87 24.87 20.69 1,000 3,700 -0.1
17/12/2021
24.87
 0 24.87 24.87 24.87 0 3,900 -0.1
16/12/2021
24.87
 0 24.87 24.87 24.87 700 0 0.0
15/12/2021
24.87
 0 20.84 24.87 20.84 300 11,100 -0.3
14/12/2021
20.84
 2,219,300 20.80 21.19 20.57 10,900 1,300 0.3
13/12/2021
20.80
 2,121,700 20.69 20.92 20.54 9,700 500 0.2
10/12/2021
20.69
 2,273,600 21.07 21.23 20.54 400 209,200 -5.7
09/12/2021
21.07
 2,216,900 20.61 21.07 20.15 0 31,100 -0.8
08/12/2021
20.61
 1,900,500 20.73 21.26 20.54 0 600 -0.0
07/12/2021
20.73
 3,541,600 20.15 20.77 19.39 191,300 100 5.0
06/12/2021
20.15
 5,547,600 21.65 21.65 20.15 64,300 0 1.8
03/12/2021
21.65
 6,604,400 23.22 23.22 21.65 300 2,100 -0.1
02/12/2021
23.22
 2,543,900 23.33 23.72 23.07 8,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |