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)
13/07/2021
17.09
 1,006,800 17.01 17.24 16.40 0 0 0
12/07/2021
17.01
 1,635,400 17.55 21.15 15.63 1,700 0 0.0
09/07/2021
17.55
 1,524,700 18.85 19.16 17.24 0 0 0
08/07/2021
18.85
 1,599,835 19.08 19.16 18.47 0 0 0
07/07/2021
19.08
 1,562,300 19.23 19.92 18.39 6,000 0 0.1
06/07/2021
19.23
 2,068,200 20.92 21.15 19.23 600 10,200 -0.3
05/07/2021
20.92
 2,047,746 20.69 21.30 20.31 2,500 0 0.1
02/07/2021
20.69
 4,123,500 19.85 20.77 19.46 300 0 0.0
01/07/2021
19.85
 2,393,002 19.46 19.92 18.77 2,000 0 0.0
30/06/2021
19.46
 1,003,904 19.77 20.23 19.16 0 500 -0.0
29/06/2021
19.77
 1,161,800 20.61 20.77 19.46 1,500 0 0.0
28/06/2021
20.61
 1,031,000 20.46 21.07 20.08 0 0 0
25/06/2021
20.46
 1,354,802 19.46 20.46 19.46 6,500 0 0.2
24/06/2021
19.46
 1,341,600 18.54 20.15 18.39 500 0 0.0
23/06/2021
18.54
 960,200 18.31 18.77 18.16 200 0 0.0
22/06/2021
18.31
 754,100 18.39 18.77 18.24 0 0 0
21/06/2021
18.39
 722,900 18.70 18.93 18.24 3,000 200 0
18/06/2021
18.70
 796,706 18.70 19.23 18.39 0 0 0
17/06/2021
18.70
 587,400 19.00 19.00 18.08 0 0 0
16/06/2021
19.00
 733,700 19.16 19.92 18.77 0 0 0
15/06/2021
19.16
 1,552,300 20.61 20.61 19.08 1,500 1,000 0.0
14/06/2021
20.61
 1,307,369 20.23 20.84 19.16 1,000 0 0.0
11/06/2021
20.23
 1,287,200 17.62 20.23 18.01 0 400 -0.0
10/06/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/06/2021
17.62
 1,375,000 15.59 17.62 17.32 0 0 0
09/06/2021
15.59
 1,431,834 14.02 16.00 12.95 100 600 -0.0
08/06/2021
14.02
 1,907,600 15.54 15.75 13.51 200 0 0.0
07/06/2021
15.54
 1,954,615 17.07 17.07 15.29 100 0 0.0
04/06/2021
17.07
 1,697,826 18.13 18.69 15.39 3,100 200 0.1
03/06/2021
18.13
 1,982,900 16.41 18.54 16.56 0 300 -0.0
02/06/2021
16.41
 1,734,624 16.00 16.56 15.49 100 0 0.0
01/06/2021
16.00
 1,831,732 14.63 16.05 15.24 500 100 0.0
31/05/2021
14.63
 1,204,672 13.10 14.63 13.10 100 0 0.0
28/05/2021
13.10
 1,556,100 12.39 13.71 12.34 200 0 0.0
27/05/2021
12.39
 1,439,400 12.39 12.70 12.24 200 0 0.0
26/05/2021
12.39
 353,600 11.43 12.70 9.60 0 200 -0.0
25/05/2021
11.43
 231,400 11.43 11.43 11.12 0 0 0
24/05/2021
11.43
 138,400 10.97 11.43 10.97 100 0 0.0
21/05/2021
10.97
 64,400 10.92 11.43 10.92 0 0 0
20/05/2021
10.92
 108,900 10.62 11.12 10.62 0 0 0
19/05/2021
10.62
 132,100 10.41 10.97 10.46 0 0 0
18/05/2021
10.41
 85,100 10.97 11.17 10.36 0 0 0
17/05/2021
10.97
 65,600 11.43 11.43 10.97 0 0 0
14/05/2021
11.43
 14,100 11.58 11.68 11.38 200 0 0.0
13/05/2021
11.58
 90,800 11.84 11.84 11.33 0 0 0
12/05/2021
11.84
 146,616 11.78 12.04 11.58 0 0 0
11/05/2021
11.78
 197,700 11.58 12.90 11.53 0 0 0
10/05/2021
11.58
 257,800 10.92 11.73 10.87 0 0 0
07/05/2021
10.92
 206,300 11.28 11.28 10.87 0 0 0
06/05/2021
11.28
 357,104 10.92 11.33 10.87 0 0 0
05/05/2021
10.92
 190,001 10.77 11.07 10.87 0 0 0
04/05/2021
10.77
 238,100 10.92 10.92 10.57 0 0 0
29/04/2021
10.92
 500,758 10.16 11.43 10.16 0 0 0
28/04/2021
10.16
 160,000 10.06 10.21 9.96 0 0 0
27/04/2021
10.06
 83,400 10.01 10.11 9.80 0 0 0
26/04/2021
10.01
 102,401 10.26 10.36 9.90 0 0 0
23/04/2021
10.26
 255,500 10.11 10.26 10.11 4,000 0 0.1
22/04/2021
10.11
 243,410 10.16 10.67 10.01 0 0 0
20/04/2021
10.16
 359,400 9.96 10.16 9.85 0 0 0
19/04/2021
9.96
 298,100 10.36 10.36 9.90 0 0 0
16/04/2021
10.36
 103,700 10.41 10.46 10.16 0 0 0
15/04/2021
10.41
 50,200 10.41 10.46 10.26 100 0 0
14/04/2021
10.41
 291,201 10.36 11.68 10.31 0 0 0
13/04/2021
10.36
 219,916 10.51 10.57 8.94 0 0 0
12/04/2021
10.51
 101,420 10.41 10.67 10.36 0 0 0
09/04/2021
10.41
 36,800 10.51 10.51 10.16 0 0 0
08/04/2021
10.51
 487,810 9.50 10.77 9.50 0 600 -0.0
07/04/2021
9.50
 172,500 9.30 9.60 9.30 0 0 0
06/04/2021
9.30
 217,014 9.60 9.65 9.24 0 0 0
05/04/2021
9.60
 222,300 9.70 9.85 9.60 0 0 0
02/04/2021
9.70
 240,100 9.65 9.80 9.55 0 0 0
01/04/2021
9.65
 219,100 9.65 10.11 9.65 0 0 0
31/03/2021
9.65
 212,120 8.89 10.01 8.99 0 1,200 -0.0
30/03/2021
8.89
 397,951 9.60 9.60 8.84 0 0 0
29/03/2021
9.60
 281,900 9.96 9.96 9.40 0 0 0
26/03/2021
9.96
 375,900 10.11 10.11 8.64 0 0 0
25/03/2021
10.11
 784,170 9.50 10.51 7.97 0 0 0
24/03/2021
9.50
 547,620 8.48 9.50 8.48 0 100 -0.0
23/03/2021
8.48
 1,333,029 7.57 8.48 7.57 2,300 0 0.0
22/03/2021
7.57
 738,330 7.37 7.72 7.31 0 0 0
19/03/2021
7.37
 703,600 7.31 7.42 7.21 0 0 0
18/03/2021
7.31
 762,400 7.11 7.31 6.60 100 0 0.0
17/03/2021
7.11
 113,500 7.11 7.11 6.96 100 0 0.0
16/03/2021
7.11
 129,900 7.31 7.37 7.01 0 0 0
15/03/2021
7.31
 181,300 7.42 7.42 7.11 0 0 0
12/03/2021
7.42
 60,400 7.47 7.57 7.31 100 0 0.0
11/03/2021
7.47
 499,500 7.01 7.82 7.06 0 0 0
10/03/2021
7.01
 23,300 6.96 7.01 6.91 0 0 0
09/03/2021
6.96
 60,100 7.01 7.11 6.91 0 0 0
08/03/2021
7.01
 92,300 6.86 7.11 6.91 0 0 0
05/03/2021
6.86
 102,310 7.06 7.11 6.86 0 0 0
04/03/2021
7.06
 68,600 7.11 7.16 6.86 0 0 0
03/03/2021
7.11
 165,100 6.86 7.21 6.81 0 0 0
02/03/2021
6.86
 86,600 6.76 6.86 6.60 0 0 0
01/03/2021
6.76
 75,200 6.60 6.76 6.60 0 0 0
26/02/2021
6.60
 24,900 6.60 6.60 6.50 0 0 0
25/02/2021
6.60
 26,660 6.60 6.65 6.55 0 0 0
24/02/2021
6.60
 47,000 6.60 6.70 6.55 0 0 0
23/02/2021
6.60
 46,900 6.60 6.70 6.60 0 0 0
22/02/2021
6.60
 190,970 6.65 6.70 6.60 0 0 0
19/02/2021
6.65
 41,600 6.60 6.70 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |