CTCP Chứng khoán Tiên Phong (ors)

13.85
0.20
(1.47%)
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
(2025-12-29) 		-0.40 -3% 23,301,400 -99,100 -1.3
12.95
13.90
13.65
2 tháng
(2025-11-28) 		-0.70 -5.13% 43,255,000 84,800 1.2
12.95
13.90
13.65
3 tháng
(2025-10-29) 		-2.85 -18.04% 92,027,400 -501,600 -6.9
12.95
15.80
13.65
6 tháng
(2025-07-31) 		2.05 18.81% 534,156,600 -2,489,600 -38.6
10.85
16.60
13.65
12 tháng
(2025-02-03) 		-0.85 -6.16% 1,532,603,900 -3,248,448 -23.0
7.24
16.60
13.65
24 tháng
(2024-02-07) 		-1.69 -11.56% 2,533,093,300 -10,023,316 -129.7
7.24
16.60
13.65
36 tháng
(2023-02-13) 		6.44 98.82% 3,196,011,200 -6,519,316 -93.5
6.51
16.60
13.65
60 tháng
(2021-02-22) 		6.35 96.11% 4,045,920,402 -3,376,984 -35.9
6.05
26.13
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
23.33
 4,663,500 23.68 23.87 23.07 4,500 0 0.1
30/11/2021
23.68
 6,990,800 24.33 24.60 23.60 0 2,300 -0.1
29/11/2021
24.33
 4,129,400 24.83 24.83 23.75 4,000 4,300 0.1
26/11/2021
24.83
 4,814,900 25.21 25.67 24.56 2,200 0 0.1
25/11/2021
25.21
 5,882,400 24.67 25.52 24.67 200 2,800 -0.1
24/11/2021
24.67
 4,822,300 24.52 25.29 24.44 0 3,400 -0.1
23/11/2021
24.52
 3,847,300 23.60 24.52 23.45 2,200 0 0.1
22/11/2021
23.60
 7,361,900 24.60 25.13 23.45 0 5,100 -0.2
19/11/2021
24.60
 9,376,800 26.13 26.44 24.33 6,600 7,100 -0.0
18/11/2021
26.13
 7,441,900 25.21 26.74 25.13 300 2,200 -0.1
17/11/2021
25.21
 6,369,300 24.90 25.75 24.60 1,700 29,900 -0.9
16/11/2021
24.90
 4,669,500 25.13 25.13 24.14 3,800 0 0.1
15/11/2021
25.13
 8,968,700 24.02 25.56 24.52 3,500 28,900 -0.8
12/11/2021
24.02
 4,270,800 23.75 24.14 23.41 100 50,000 -1.6
11/11/2021
23.75
 6,681,600 24.21 24.37 23.14 11,100 100 0.3
10/11/2021
24.21
 4,260,400 23.75 24.52 23.87 2,100 0 0
09/11/2021
23.75
 5,862,400 23.72 23.75 23.14 6,200 3,000 0.1
08/11/2021
23.72
 7,267,500 23.14 24.06 23.14 3,500 400 0.1
05/11/2021
23.14
 5,511,800 23.52 24.14 23.07 5,500 8,500 -0.1
04/11/2021
23.52
 15,247,800 21.46 24.52 22.45 100 7,500 0
03/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
02/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
01/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
29/10/2021
21.46
 0 21.46 21.46 21.46 0 0 0
28/10/2021
21.46
 0 22.15 21.46 22.15 0 0 0
27/10/2021
22.15
 2,628,400 21.61 22.30 21.46 0 4,000 -0.1
26/10/2021
21.61
 1,465,600 21.38 21.61 21.15 0 1,000 -0.0
25/10/2021
21.38
 3,468,000 21.46 21.76 21.00 300 30,000 -0.8
22/10/2021
21.46
 3,870,700 21.38 21.61 20.77 400 0 0.0
21/10/2021
21.38
 2,719,100 21.92 21.99 21.30 15,200 0 0.4
20/10/2021
21.92
 2,068,700 22.15 22.22 21.61 0 6,800 -0.2
19/10/2021
22.15
 3,515,000 21.92 22.45 21.92 200 0 0.0
18/10/2021
21.92
 2,331,900 21.92 22.22 21.69 0 0 0
15/10/2021
21.92
 3,106,700 22.30 22.45 21.84 100 1,200 -0.0
14/10/2021
22.30
 2,878,900 22.22 22.45 21.92 83,300 2,000 2.4
13/10/2021
22.22
 5,765,800 21.92 22.30 21.23 1,032 0 0.0
12/10/2021
21.92
 3,580,600 22.45 22.53 21.76 500 2,000 -0.0
11/10/2021
22.45
 3,869,800 22.84 22.99 22.15 28,300 200 0.8
08/10/2021
22.84
 6,203,200 22.61 23.37 21.92 1,000 0 0.0
07/10/2021
22.61
 4,550,207 22.38 22.76 22.15 600 0 0.0
06/10/2021
22.38
 3,596,200 22.22 22.61 21.84 1,800 6,000 -0.1
05/10/2021
22.22
 6,587,939 20.92 22.53 20.84 0 23,600 -0.7
04/10/2021
20.92
 3,349,850 20.92 21.76 20.69 500 5,000 -0.1
01/10/2021
20.92
 4,420,485 20.31 21.46 20.23 200 0 0.0
30/09/2021
20.31
 1,042,050 20.23 20.38 20 0 0 0
29/09/2021
20.23
 678,326 20.15 20.31 19.69 400 0 0.0
28/09/2021
20.15
 1,407,426 19.85 20.23 19.54 0 0 0
27/09/2021
19.85
 2,590,600 20.46 20.69 19.77 0 0 0
24/09/2021
20.46
 1,102,786 20.69 20.84 20.38 0 0 0
23/09/2021
20.69
 2,595,833 20.61 21.07 20.31 0 5,800 -0.2
22/09/2021
20.61
 1,553,375 20.38 20.77 20.08 300 15,000 -0.4
21/09/2021
20.38
 1,760,960 20.61 21.46 20 0 5,700 -0.2
20/09/2021
20.61
 3,078,423 20.77 21.30 20.31 0 500 -0.0
17/09/2021
20.77
 3,592,158 19.92 20.77 19.92 0 0 0
16/09/2021
19.92
 1,419,168 19.92 20.08 19.69 0 0 0
15/09/2021
19.92
 1,519,800 19.92 20.08 19.39 100 0 0.0
14/09/2021
19.92
 1,716,444 20.23 20.23 19.62 700 0 0.0
13/09/2021
20.23
 1,954,700 20.61 20.69 20 0 2,000 -0.1
10/09/2021
20.61
 2,214,556 20.46 21.00 20.23 6,100 1,100 0.1
09/09/2021
20.46
 1,326,800 20.23 20.46 19.77 0 0 0
08/09/2021
20.23
 1,807,800 20.38 20.61 19.85 25,100 5,000 0.5
07/09/2021
20.38
 2,522,471 21.07 21.38 20.23 400 0 0.0
06/09/2021
21.07
 3,395,500 20.92 21.53 20.77 0 0 0
01/09/2021
20.92
 3,779,700 20.31 21.00 20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |