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)
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
11/03/2022
19.62
 1,011,000 19.92 20.11 19.50 0 4,700 -0.1
10/03/2022
19.92
 529,300 19.85 20.27 19.92 0 6,100 -0.2
09/03/2022
19.85
 1,266,400 19.92 20.15 19.46 0 1,000 -0.0
08/03/2022
19.92
 1,629,200 20.15 20.50 19.69 0 47,500 -1.2
07/03/2022
20.15
 1,184,000 20.42 20.54 19.96 0 7,300 -0.2
04/03/2022
20.42
 1,774,600 20.23 21.07 20.38 0 11,900 -0.3
03/03/2022
20.23
 866,500 20.15 20.27 19.92 2,700 7,500 -0.1
02/03/2022
20.15
 1,438,800 20.38 20.54 20.11 4,400 12,500 -0.2
01/03/2022
20.38
 1,710,900 20.23 20.46 20.08 14,300 1,000 0.4
28/02/2022
20.23
 1,391,600 20.27 20.42 20.04 5,600 700 0.1
25/02/2022
20.27
 2,247,100 19.39 20.31 19.46 20,800 3,700 0.5
24/02/2022
19.39
 2,534,700 20.08 20.19 18.74 1,600 22,100 -0.5
23/02/2022
20.08
 793,100 19.89 20.31 19.89 2,700 1,700 0.0
22/02/2022
19.89
 1,593,200 20.42 20.42 19.46 100 29,200 -0.8
21/02/2022
20.42
 1,624,900 20 20.46 20 20,500 1,800 0.5
18/02/2022
20
 1,747,900 19.46 20.08 19.31 18,100 0 0.5
17/02/2022
19.46
 749,100 19.31 19.50 19.31 13,200 0 0.3
16/02/2022
19.31
 725,700 19.27 19.54 19.27 0 0 0
15/02/2022
19.27
 842,000 19.00 19.27 19.00 0 2,000 -0.0
14/02/2022
19.00
 1,010,100 19.43 19.43 18.93 7,900 0 0.2
11/02/2022
19.43
 928,900 19.08 19.58 18.85 0 0 0
10/02/2022
19.08
 920,300 19.27 19.43 19.08 1,300 7,000 -0.1
09/02/2022
19.27
 1,368,100 18.39 19.39 18.24 28,200 0 0.7
08/02/2022
18.39
 526,600 18.31 18.51 17.93 26,500 0 0.6
07/02/2022
18.31
 396,600 17.85 18.43 18.08 47,100 0 1.1
28/01/2022
17.85
 683,500 17.39 17.97 17.39 35,200 0 0.8
27/01/2022
17.39
 647,200 17.24 17.66 17.16 500 4,000 -0.1
26/01/2022
17.24
 509,400 17.36 17.59 17.16 0 0 0
25/01/2022
17.36
 638,900 17.24 17.62 16.78 10,700 12,100 -0.0
24/01/2022
17.24
 854,200 18.39 18.39 17.24 3,400 35,700 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |