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)
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
31/08/2021
20.31
 3,163,158 19.77 20.38 19.77 200 3,000 -0.1
30/08/2021
19.77
 1,720,600 19.62 20 19.23 0 4,000 -0.1
27/08/2021
19.62
 2,331,500 19.92 19.92 18.70 1,400 1,000 0.0
26/08/2021
19.92
 1,689,429 20.23 20.38 19.69 12,100 0 0.3
25/08/2021
20.23
 907,528 20.31 20.54 19.46 16,700 0 0.4
24/08/2021
20.31
 2,815,410 22.22 22.30 18.77 9,600 200 0.3
23/08/2021
22.22
 4,054,337 21.23 22.99 20.31 8,100 500 0.2
20/08/2021
21.23
 4,072,300 21.00 22.22 20.23 6,700 0 0.2
19/08/2021
21.00
 2,126,200 20.92 21.30 20.69 0 0 0
18/08/2021
20.92
 3,634,100 19.54 21.46 19.46 28,800 300 0.8
17/08/2021
19.54
 1,427,900 19.85 19.92 19.23 0 0 0
16/08/2021
19.85
 3,238,448 18.70 19.85 18.31 0 500 -0.0
13/08/2021
18.70
 757,300 18.39 18.70 18.08 0 0 0
12/08/2021
18.39
 731,000 18.93 19.08 18.31 0 1,200 -0.0
11/08/2021
18.93
 700,814 19.08 19.23 18.77 100 2,500 -0.1
10/08/2021
19.08
 1,080,800 19.23 19.54 18.85 0 0 0
09/08/2021
19.23
 2,264,010 18.24 19.31 17.78 0 5,000 -0.1
06/08/2021
18.24
 795,500 18.39 18.47 18.01 200 100 0.0
05/08/2021
18.39
 800,400 18.24 18.47 18.08 0 0 0
04/08/2021
18.24
 1,001,800 18.08 18.70 17.78 900 0 0.0
03/08/2021
18.08
 667,900 18.01 18.16 17.62 0 0 0
02/08/2021
18.01
 482,200 18.24 18.47 17.78 1,600 0 0.0
30/07/2021
18.24
 681,900 18.16 18.70 17.93 0 0 0
29/07/2021
18.16
 1,211,946 17.09 18.16 17.01 0 0 0
28/07/2021
17.09
 356,800 16.63 17.16 16.86 0 0 0
27/07/2021
16.63
 491,400 16.63 17.01 16.55 0 0 0
26/07/2021
16.63
 285,386 16.86 16.93 16.32 0 0 0
23/07/2021
16.86
 448,480 17.16 17.39 16.63 0 0 0
22/07/2021
17.16
 1,048,221 17.09 17.32 16.86 0 0 0
21/07/2021
17.09
 1,017,300 17.16 17.39 16.78 0 0 0
20/07/2021
17.16
 1,452,900 16.48 17.16 15.94 0 0 0
19/07/2021
16.48
 576,100 17.62 17.78 16.17 0 0 0
16/07/2021
17.62
 1,285,500 17.47 17.93 17.32 0 0 0
15/07/2021
17.47
 1,883,700 17.16 17.62 16.09 100 0 0.0
14/07/2021
17.16
 1,035,500 17.09 17.62 16.55 0 8,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |