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)
01/02/2023
7.06
 3,142,300 7.56 7.65 7.03 361,900 38,200 3.0
31/01/2023
7.56
 1,744,100 7.45 7.56 7.30 87,400 46,000 0.4
30/01/2023
7.45
 4,663,700 7.18 7.59 7.05 70,000 1,600 0.7
27/01/2023
7.18
 1,473,900 7.20 7.34 7.18 10,200 0 0.1
19/01/2023
7.20
 1,325,700 7.19 7.24 7.06 7,100 3,400 0.0
18/01/2023
7.19
 1,492,000 7.00 7.20 6.91 24,000 5,700 0.2
17/01/2023
7.00
 1,242,500 6.86 7.01 6.70 58,800 0 0.5
16/01/2023
6.86
 458,400 6.90 6.97 6.67 8,300 5,600 0.0
13/01/2023
6.90
 1,059,400 6.89 7.05 6.82 12,000 10,200 0.0
12/01/2023
6.89
 411,600 6.92 6.93 6.85 0 9,500 -0.1
11/01/2023
6.92
 912,900 6.81 6.97 6.80 41,700 0 0.4
10/01/2023
6.81
 434,200 6.82 6.88 6.55 16,600 6,500 0.1
09/01/2023
6.82
 511,500 6.82 6.90 6.79 21,300 9,800 0.1
06/01/2023
6.82
 552,000 6.90 6.97 6.65 6,000 23,800 -0.2
05/01/2023
6.90
 897,500 7.00 7.03 6.88 16,400 7,700 0.1
04/01/2023
7.00
 1,142,300 7.03 7.16 6.90 8,100 29,300 -0.2
03/01/2023
7.03
 1,572,500 6.64 7.09 6.63 49,700 3,100 0.4
30/12/2022
6.64
 505,300 6.61 6.70 6.58 4,500 15,700 -0.1
29/12/2022
6.61
 489,100 6.67 6.70 6.55 18,600 2,300 0.1
28/12/2022
6.67
 516,400 6.67 6.70 6.55 14,000 23,000 -0.1
27/12/2022
6.67
 742,500 6.42 6.67 6.29 71,900 0 0.6
26/12/2022
6.42
 976,300 6.90 6.90 6.42 10,900 31,800 -0.2
23/12/2022
6.90
 650,800 6.93 6.94 6.51 15,200 64,800 -0.4
22/12/2022
6.93
 580,700 6.90 7.05 6.80 11,600 13,700 -0.0
21/12/2022
6.90
 1,490,500 7.38 7.43 6.87 15,100 44,400 -0.3
20/12/2022
7.38
 2,252,600 7.93 7.93 7.38 9,200 60,200 -0.5
19/12/2022
7.93
 2,119,700 7.97 8.31 7.93 44,100 700 0.4
16/12/2022
7.97
 2,170,700 7.85 8.12 7.63 83,200 0 0.9
15/12/2022
7.85
 1,238,500 8.05 8.16 7.82 0 0 0.8
14/12/2022
8.05
 2,476,300 7.89 8.31 7.97 0 0 0.8
13/12/2022
7.89
 2,834,400 7.66 8.05 7.51 88,800 7,500 0.8
12/12/2022
7.66
 2,986,700 7.97 8.20 7.51 4,000 30,600 -0.3
09/12/2022
7.97
 1,355,300 8.35 8.35 7.93 0 24,500 -0.3
08/12/2022
8.35
 6,059,200 8.05 8.58 8.05 0 196,300 -2.1
07/12/2022
8.05
 2,783,600 8.12 8.20 7.74 32,500 14,600 0.2
06/12/2022
8.12
 7,510,200 8.20 8.74 7.93 2,800 160,300 -1.7
05/12/2022
8.20
 5,079,100 7.66 8.20 7.74 0 21,800 -0.2
02/12/2022
7.66
 3,095,000 7.47 7.66 6.97 66,400 25,500 0.4
01/12/2022
7.47
 3,035,000 7.66 7.89 7.28 9,300 79,100 -0.7
30/11/2022
7.66
 4,333,600 7.43 7.74 7.28 1,900 31,300 -0.3
29/11/2022
7.43
 3,756,300 7.04 7.52 7.03 400 32,400 -0.3
28/11/2022
7.04
 3,658,900 6.58 7.04 6.67 37,700 700 0.3
25/11/2022
6.58
 1,354,700 6.27 6.58 6.28 81,600 4,100 0.7
24/11/2022
6.27
 729,400 6.37 6.37 6.15 65,700 33,700 0.3
23/11/2022
6.37
 557,300 6.50 6.51 6.24 18,300 31,900 -0.1
22/11/2022
6.50
 1,839,200 6.35 6.67 6.19 36,200 18,100 0.2
21/11/2022
6.35
 546,100 6.44 6.51 6.28 7,600 16,700 -0.1
18/11/2022
6.44
 903,400 6.40 6.51 6.06 34,300 25,000 0.1
17/11/2022
6.40
 581,600 6.21 6.51 6.13 37,100 1,100 0.3
16/11/2022
6.21
 1,481,700 6.05 6.28 5.63 38,900 24,100 0.1
15/11/2022
6.05
 2,380,200 6.17 6.17 5.74 2,500 34,000 -0.2
14/11/2022
6.17
 2,320,500 6.28 6.28 5.95 0 38,700 -0.3
11/11/2022
6.28
 3,968,700 6.28 6.36 6.02 3,300 37,200 -0.3
10/11/2022
6.28
 3,403,300 6.36 6.36 5.98 700 32,300 -0.3
09/11/2022
6.36
 204,000 6.36 6.38 6.19 700 4,500 -0.0
08/11/2022
6.36
 479,300 6.28 6.43 5.85 7,700 2,400 0.0
07/11/2022
6.28
 680,200 6.51 6.51 6.06 0 38,500 -0.3
04/11/2022
6.51
 745,900 6.53 6.53 6.08 2,100 37,800 -0.3
03/11/2022
6.53
 250,400 6.61 6.67 6.48 0 31,300 -0.3
02/11/2022
6.61
 161,000 6.70 6.78 6.60 0 11,000 -0.1
01/11/2022
6.70
 386,700 6.75 6.87 6.64 17,500 9,300 0.1
31/10/2022
6.75
 212,000 6.98 7.03 6.59 1,200 26,900 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |