CTCP Chứng khoán Tiên Phong (ors)

12.65
-0.05
(-0.39%)
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
(2026-05-13) 		-0.70 -5.22% 44,494,200 -618,500 0
12.65
13.65
12.65
2 tháng
(2026-04-13) 		-1.15 -8.30% 80,385,600 -731,201 0
12.65
13.85
12.65
3 tháng
(2026-03-16) 		-0.40 -3.05% 135,694,500 -452,201 -4.5
12.20
13.90
12.65
6 tháng
(2025-12-15) 		-0.50 -3.79% 264,431,600 -110,101 0.1
12.20
14.75
12.65
12 tháng
(2025-06-17) 		3.20 33.68% 1,024,395,100 -4,294,101 -37.2
9.12
16.60
12.65
24 tháng
(2024-06-24) 		-0.40 -3.05% 2,406,127,500 -5,054,917 -50.6
7.24
16.60
12.65
36 tháng
(2023-06-28) 		0.86 7.27% 3,193,987,200 -9,694,817 -118.4
7.24
16.60
12.65
60 tháng
(2021-07-08) 		-6.15 -32.63% 4,216,994,359 -3,626,185 -37.8
6.05
26.13
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.98
 591,000 7.01 7.14 6.92 59,600 9,200 0.5
27/10/2022
7.01
 581,700 6.64 7.01 6.64 278,000 10,700 2.4
26/10/2022
6.64
 361,900 6.67 6.80 6.44 54,300 25,200 0.3
25/10/2022
6.67
 639,900 6.59 6.90 6.21 174,000 17,000 1.3
24/10/2022
6.59
 1,061,500 6.75 6.75 6.28 189,900 2,400 1.6
21/10/2022
6.75
 1,246,400 7.26 7.37 6.75 498,300 17,000 4.3
20/10/2022
7.26
 324,000 7.38 7.38 7.13 91,100 23,400 0.6
19/10/2022
7.38
 852,600 7.36 7.55 7.25 200,400 13,500 1.8
18/10/2022
7.36
 2,006,600 7.13 7.51 7.16 221,800 0 2.1
17/10/2022
7.13
 1,189,500 7.16 7.16 6.74 74,900 0 0.7
14/10/2022
7.16
 1,820,600 7.36 7.55 6.97 36,700 14,200 0.2
13/10/2022
7.36
 828,000 7.28 7.36 6.98 32,000 13,500 0.2
12/10/2022
7.28
 6,005,100 6.99 7.28 6.51 78,800 4,800 0.7
11/10/2022
6.99
 498,400 7.51 7.51 6.99 5,000 100 0.0
10/10/2022
7.51
 685,800 7.70 7.70 7.16 40,800 9,900 0.3
07/10/2022
7.70
 469,400 8.28 8.28 7.70 3,800 2,800 0.0
06/10/2022
8.28
 523,100 8.47 8.58 7.89 700 0 0.0
05/10/2022
8.47
 1,676,600 7.93 8.47 7.89 46,800 7,100 0.4
04/10/2022
7.93
 916,800 8.51 8.58 7.93 48,900 0 0.5
03/10/2022
8.51
 645,600 9.12 9.12 8.51 0 0 -0.1
30/09/2022
9.12
 939,400 9.35 9.35 8.70 0 7,300 -0.1
29/09/2022
9.35
 546,500 9.16 9.43 9.04 0 100 -0.0
28/09/2022
9.16
 658,100 9.81 9.81 9.16 0 9,500 -0.1
27/09/2022
9.81
 685,700 9.39 9.81 9.35 0 600 -0.0
26/09/2022
9.39
 914,000 10 10 9.31 0 0 -0.1
23/09/2022
10
 470,700 9.96 10.11 9.77 0 0 -0.1
22/09/2022
9.96
 511,100 9.81 10.04 9.62 2,000 12,000 -0.1
21/09/2022
9.81
 447,100 9.89 9.89 9.43 1,400 0 0.0
20/09/2022
9.89
 856,600 9.96 10.08 9.43 2,000 0 0.0
19/09/2022
9.96
 1,231,200 10.69 10.69 9.96 3,900 10,400 -0.1
16/09/2022
10.69
 576,500 10.96 10.96 10.57 0 0 -0.0
15/09/2022
10.96
 250,800 10.96 11.03 10.84 0 0 -0.0
14/09/2022
10.96
 460,800 10.96 11.03 10.61 10,400 12,100 -0.4
13/09/2022
10.96
 372,300 10.96 11.15 10.88 0 12,100 -0.4
12/09/2022
10.96
 322,600 10.88 11.19 10.92 0 0 -0.4
09/09/2022
10.88
 588,700 10.88 10.96 10.73 600 28,100 -0.4
08/09/2022
10.88
 812,900 10.96 11.23 10.69 100 33,600 -0.5
07/09/2022
10.96
 1,123,300 11.26 11.26 10.96 0 18,000 -0.3
06/09/2022
11.26
 771,800 11.30 11.46 11.26 0 43,400 -0.6
05/09/2022
11.30
 815,600 11.49 11.69 11.26 100 91,400 -1.3
31/08/2022
11.49
 747,000 11.42 11.53 11.11 600 2,800 -0.0
30/08/2022
11.42
 883,700 11.69 11.84 11.42 0 78,800 -1.2
29/08/2022
11.69
 2,582,800 12.15 12.15 11.34 100 59,200 -0.9
26/08/2022
12.15
 1,277,500 12.53 12.57 12.11 8,800 22,000 -0.2
25/08/2022
12.53
 1,244,300 12.53 12.80 12.53 3,500 0 0.1
24/08/2022
12.53
 2,925,700 12.11 12.72 12.18 29,500 0 0.5
23/08/2022
12.11
 1,138,500 11.95 12.18 11.76 28,600 0 0.5
22/08/2022
11.95
 1,025,900 11.88 12.11 11.80 0 22,000 -0.3
19/08/2022
11.88
 1,130,400 11.95 12.15 11.84 0 0 0.2
18/08/2022
11.95
 1,020,500 11.95 12.18 11.72 12,100 0 0.2
17/08/2022
11.95
 1,277,200 12.15 12.38 11.84 100 27,700 -0.4
16/08/2022
12.15
 1,096,300 12.07 12.30 11.88 18,200 0 0.3
15/08/2022
12.07
 786,400 12.07 12.34 11.99 0 9,100 -0.1
12/08/2022
12.07
 1,126,100 11.76 12.15 11.72 33,300 3,800 0.5
11/08/2022
11.76
 3,427,700 12.38 12.64 11.53 21,700 63,100 -0.6
10/08/2022
12.38
 1,815,700 12.61 12.61 12.34 25,600 100 0.4
09/08/2022
12.61
 1,432,800 12.53 12.76 12.34 50,300 0 0.8
08/08/2022
12.53
 2,350,200 12.45 12.68 12.41 11,600 17,500 -0.1
05/08/2022
12.45
 3,807,700 12.03 12.57 11.95 88,900 0 1.4
04/08/2022
12.03
 1,652,800 12.11 12.38 11.95 34,600 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |