CTCP Chứng khoán Tiên Phong (ors)

12.90
-0.25
(-1.90%)
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
(2026-02-23) 		-0.60 -4.38% 62,621,600 211,200 3.1
13.10
14.75
13.15
2 tháng
(2026-01-16) 		-0.30 -2.24% 105,963,500 -101,400 -1.2
12.95
14.75
13.15
3 tháng
(2025-12-17) 		-0.40 -2.96% 127,573,300 177,400 2.5
12.95
14.75
13.15
6 tháng
(2025-09-18) 		-1.80 -12.08% 314,731,200 -1,219,100 -18.4
12.95
16.05
13.15
12 tháng
(2025-03-24) 		2.45 23% 1,274,882,900 -2,099,248 -5.7
7.24
16.60
13.15
24 tháng
(2024-03-27) 		-2.61 -16.64% 2,492,247,800 -8,203,816 -100.6
7.24
16.60
13.15
36 tháng
(2023-04-03) 		5.05 62.81% 3,229,467,700 -9,424,216 -119.4
7.24
16.60
13.15
60 tháng
(2021-04-12) 		2.59 24.59% 4,133,986,518 -3,248,584 -34.1
6.05
26.13
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
12.11
 1,665,200 11.99 12.49 11.80 12,800 5,900 0.1
02/08/2022
11.99
 5,198,400 11.23 11.99 11.26 69,100 0 1.1
01/08/2022
11.23
 1,395,500 10.96 11.49 10.92 25,700 10,000 0.2
29/07/2022
10.96
 601,100 10.96 11.23 10.88 0 1,200 -0.0
28/07/2022
10.96
 1,184,100 10.88 11.30 10.96 40,500 0 0.6
27/07/2022
10.88
 1,021,700 10.96 10.96 10.42 0 500 -0.0
26/07/2022
10.96
 1,129,700 10.96 11.07 10.73 300 14,600 -0.2
25/07/2022
10.96
 1,174,900 11.34 11.34 10.92 0 85,000 -1.2
22/07/2022
11.34
 1,058,600 11.42 11.65 11.34 0 0 -0.6
21/07/2022
11.42
 2,186,800 11.80 11.80 11.42 17,400 23,800 -0.1
20/07/2022
11.80
 3,753,500 11.19 11.95 11.19 73,500 0 1.1
19/07/2022
11.19
 1,330,400 11.34 11.38 11.07 0 31,400 -0.5
18/07/2022
11.34
 1,200,300 11.49 11.61 11.34 0 20,400 -0.3
15/07/2022
11.49
 1,160,800 11.76 11.84 11.46 0 27,800 -0.4
14/07/2022
11.76
 2,268,300 11.30 11.80 11.03 36,400 0 0.6
13/07/2022
11.30
 1,566,700 11.15 11.49 11.19 32,500 0 0.5
12/07/2022
11.15
 1,023,600 10.96 11.23 10.84 36,500 0 0.5
11/07/2022
10.96
 964,600 11.26 11.26 10.65 0 0 0.1
08/07/2022
11.26
 1,114,000 10.96 11.49 10.88 13,900 19,100 0.1
07/07/2022
10.96
 817,400 10.96 10.96 10.42 0 0 -0.0
06/07/2022
10.96
 2,321,600 11.23 11.23 10.50 0 0 -0.0
05/07/2022
11.23
 1,082,500 11.65 11.69 11.23 0 0 -0.0
04/07/2022
11.65
 1,154,300 11.65 12.07 11.57 0 0 -0.0
01/07/2022
11.65
 1,289,200 11.30 11.88 10.57 0 2,400 -0.0
30/06/2022
11.30
 2,296,700 12.11 12.18 11.26 0 42,700 -0.6
29/06/2022
12.11
 2,577,200 12.26 12.45 11.49 0 400 -0.0
28/06/2022
12.26
 4,005,800 11.88 12.45 11.88 0 0 0.7
27/06/2022
11.88
 6,698,000 11.11 11.88 11.19 45,100 0 0.7
24/06/2022
11.11
 611,500 11.03 11.49 11.07 0 0 -0.0
23/06/2022
11.03
 739,100 11.26 11.57 10.80 0 0 -0.0
22/06/2022
11.26
 3,901,200 10.88 11.61 10.96 400 2,100 -0.0
21/06/2022
10.88
 1,342,000 10.80 11.19 10.50 0 2,500 -0.0
20/06/2022
10.80
 1,709,800 10.88 11.49 10.42 0 20,100 -0.3
17/06/2022
10.88
 2,389,100 11.53 11.57 10.80 215,300 1,587,300 -19.5
16/06/2022
11.53
 4,034,100 10.80 11.53 10.73 0 0 -0.0
15/06/2022
10.80
 2,741,500 11.34 11.34 10.57 0 0 -0.0
14/06/2022
11.34
 1,877,600 11.76 11.80 11.00 0 0 -0.0
13/06/2022
11.76
 1,504,500 12.64 12.64 11.76 100 2,900 -0.0
10/06/2022
12.64
 1,176,300 13.22 13.45 12.64 0 11,200 -0.2
09/06/2022
13.22
 2,190,900 13.07 13.30 12.95 0 1,400 -0.0
08/06/2022
13.07
 2,371,300 12.68 13.37 12.72 13,300 0 0.2
07/06/2022
12.68
 1,269,600 13.22 13.30 12.30 17,800 800 0.3
06/06/2022
13.22
 3,341,000 13.26 13.87 13.18 0 11,000 -0.2
03/06/2022
13.26
 758,500 13.41 13.60 13.18 6,400 5,700 0.0
02/06/2022
13.41
 1,475,500 13.75 14.02 13.37 800 100 0.0
01/06/2022
13.75
 1,392,600 13.72 13.83 13.41 7,200 600 0.1
31/05/2022
13.72
 2,771,400 14.10 14.37 13.41 92,900 22,300 1.3
30/05/2022
14.10
 2,147,600 14.02 14.41 13.56 79,900 35,600 0.8
27/05/2022
14.02
 2,378,600 13.68 14.37 13.45 56,700 29,700 0.5
26/05/2022
13.68
 4,375,300 12.80 13.68 13.10 203,600 0 3.6
25/05/2022
12.80
 3,175,100 11.99 12.80 12.11 233,900 0 3.9
24/05/2022
11.99
 291,200 12.03 12.11 11.57 38,400 6,300 0.5
23/05/2022
12.03
 560,500 12.34 12.57 11.49 65,900 57,900 0.1
20/05/2022
12.34
 590,600 12.49 12.80 12.34 0 47,800 -0.8
19/05/2022
12.49
 375,800 12.61 12.64 11.92 2,500 10,900 -0.1
18/05/2022
12.61
 1,077,200 12.80 13.30 12.61 0 66,100 -1.1
17/05/2022
12.80
 2,637,800 11.99 12.80 11.72 27,800 600 0.5
16/05/2022
11.99
 2,571,500 11.38 12.15 11.46 31,500 7,000 0.4
13/05/2022
11.38
 1,000,300 12.22 12.26 11.38 22,900 12,100 0.2
12/05/2022
12.22
 770,200 13.10 13.10 12.22 0 16,000 -0.3
11/05/2022
13.10
 1,327,700 12.80 13.22 12.57 13,900 19,100 -0.1
10/05/2022
12.80
 1,161,100 12.57 12.80 11.72 122,700 0 2.0
09/05/2022
12.57
 704,100 13.49 13.49 12.57 28,300 6,100 0.4
06/05/2022
13.49
 790,500 14.18 14.18 13.41 21,500 2,000 0.3
05/05/2022
14.18
 971,800 14.02 14.41 13.72 1,700 37,900 -0.7
04/05/2022
14.02
 934,300 15.02 15.02 14.02 9,000 83,800 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |