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)
18/02/2021
6.60
 101,801 6.60 7.42 6.50 0 0 0
17/02/2021
6.60
 60,550 6.40 6.60 6.50 0 0 0
09/02/2021
6.40
 25,800 6.35 6.60 6.10 0 0 0
08/02/2021
6.35
 94,100 6.76 6.76 6.10 0 0 0
05/02/2021
6.76
 21,400 6.81 7.01 6.35 0 0 0
04/02/2021
6.81
 69,400 6.40 7.11 6.35 0 0 0
03/02/2021
6.40
 183,700 5.94 6.40 6.10 0 0 0
02/02/2021
5.94
 35,500 5.54 6.04 5.44 0 0 0
01/02/2021
5.54
 563,300 5.59 5.84 5.49 0 0 0
29/01/2021
5.59
 371,850 5.49 5.79 5.08 0 0 0
28/01/2021
5.49
 255,600 6.40 6.40 5.49 0 0 0
27/01/2021
6.40
 80,800 6.60 6.70 6.10 0 0 0
26/01/2021
6.60
 97,610 6.86 7.92 6.60 0 0 0
25/01/2021
6.86
 74,000 7.01 7.01 6.86 0 0 0
22/01/2021
7.01
 96,100 7.11 7.26 6.86 0 0 0
21/01/2021
7.11
 67,400 6.96 7.16 6.65 0 0 0
20/01/2021
6.96
 97,640 7.01 7.11 6.55 0 0 0
19/01/2021
7.01
 320,902 7.57 7.57 6.60 0 0 0
18/01/2021
7.57
 187,735 7.57 7.82 7.57 0 0 0
15/01/2021
7.57
 291,730 7.57 7.82 7.52 0 0 0
14/01/2021
7.57
 651,964 7.06 7.72 6.91 0 0 0
13/01/2021
7.06
 188,350 7.16 7.16 6.81 0 0 0
12/01/2021
7.16
 165,547 7.11 7.16 6.81 0 0 0
11/01/2021
7.11
 229,000 7.06 7.11 6.76 0 0 0
08/01/2021
7.06
 161,400 7.26 7.26 6.86 0 0 0
07/01/2021
7.26
 247,800 6.86 7.42 6.96 0 500 -0.0
06/01/2021
6.86
 381,900 6.30 6.96 6.30 0 0 0
05/01/2021
6.30
 196,340 6.35 6.45 6.30 0 0 0
04/01/2021
6.35
 248,700 6.10 6.45 6.10 0 0 0
31/12/2020
6.10
 116,000 5.84 6.20 5.74 0 0 0
30/12/2020
5.84
 139,300 5.89 5.89 5.69 500 0 0.0
29/12/2020
5.89
 90,709 5.99 6.04 5.84 0 0 0
28/12/2020
5.99
 110,500 6.04 6.30 5.89 0 0 0
25/12/2020
6.04
 233,740 5.74 6.04 5.79 0 0 0
24/12/2020
5.74
 195,200 6.15 6.20 5.64 0 0 0
23/12/2020
6.15
 193,300 6.55 6.55 5.79 0 0 0
22/12/2020
6.55
 643,086 6.55 6.60 6.40 0 100 -0.0
21/12/2020
6.55
 708,413 6.60 6.60 6.35 0 0 0
18/12/2020
6.60
 641,400 6.04 6.65 6.04 0 400 -0.0
17/12/2020
6.04
 534,800 6.20 6.20 5.94 0 0 0
16/12/2020
6.20
 573,784 6.04 6.20 5.89 0 0 0
15/12/2020
6.04
 687,145 6.25 6.35 5.99 0 0 0
14/12/2020
6.25
 669,834 5.89 6.25 5.79 0 0 0
11/12/2020
5.89
 572,840 5.44 5.89 5.33 0 0 0
10/12/2020
5.44
 620,400 5.23 5.59 5.23 0 0 0
09/12/2020
5.23
 430,700 5.23 5.28 5.08 0 0 0
08/12/2020
5.23
 90,710 5.18 5.23 5.08 0 0 0
07/12/2020
5.18
 73,410 5.13 5.23 5.08 0 100 -0.0
04/12/2020
5.13
 155,120 4.83 5.13 4.77 0 400 -0.0
03/12/2020
4.83
 18,200 4.72 4.83 4.72 0 0 0
02/12/2020
4.72
 64,000 4.72 4.83 4.67 0 0 0
01/12/2020
4.72
 46,800 4.62 4.77 4.57 0 0 0
30/11/2020
4.62
 20,100 4.67 4.72 4.62 0 0 0
27/11/2020
4.67
 15,500 4.67 4.67 4.62 0 0 0
26/11/2020
4.67
 36,300 4.67 4.72 4.57 0 0 0
25/11/2020
4.67
 34,700 4.67 4.72 4.62 0 0 0
24/11/2020
4.67
 26,900 4.72 4.72 4.62 0 0 0
23/11/2020
4.72
 63,500 4.57 4.77 4.62 0 0 0
20/11/2020
4.57
 45,039 4.52 4.57 4.52 0 0 0
19/11/2020
4.52
 23,400 4.62 4.62 4.52 0 0 0
18/11/2020
4.62
 35,300 4.47 4.62 4.47 0 0 0
17/11/2020
4.47
 24,500 4.47 4.52 4.47 0 0 0
16/11/2020
4.47
 21,500 4.47 4.52 4.47 0 0 0
13/11/2020
4.47
 14,300 4.57 4.57 4.47 0 0 0
12/11/2020
4.57
 86,300 4.47 4.57 4.47 0 0 0
11/11/2020
4.47
 14,710 4.52 4.57 4.47 0 0 0
10/11/2020
4.52
 31,500 4.57 4.57 4.47 0 0 0
09/11/2020
4.57
 62,050 4.57 4.57 4.47 0 0 0
06/11/2020
4.57
 900 4.57 4.57 4.57 0 0 0
05/11/2020
4.57
 11,100 4.57 4.57 4.57 0 0 0
04/11/2020
4.57
 48,620 4.47 4.67 4.47 0 0 0
03/11/2020
4.47
 17,700 4.57 4.57 4.47 0 0 0
02/11/2020
4.57
 44,700 4.47 4.57 4.42 0 0 0
30/10/2020
4.47
 15,800 4.47 4.57 4.47 0 0 0
29/10/2020
4.47
 25,600 4.27 4.57 4.27 0 0 0
28/10/2020
4.27
 66,410 4.37 4.52 4.27 0 0 0
27/10/2020
4.37
 36,750 4.52 4.52 4.32 0 0 0
26/10/2020
4.52
 97,000 4.62 4.67 4.52 0 0 0
23/10/2020
4.62
 45,544 4.67 4.72 4.57 0 500 -0.0
22/10/2020
4.67
 61,336 4.67 4.72 4.57 0 0 0
21/10/2020
4.67
 180,250 4.57 4.77 4.47 0 0 0
20/10/2020
4.57
 136,700 4.72 4.72 4.52 0 0 0
19/10/2020
4.72
 167,600 4.37 4.77 4.37 0 0 0
16/10/2020
4.37
 172,800 4.17 4.37 4.22 0 0 0
15/10/2020
4.17
 206,700 3.86 4.22 3.86 0 0 0
14/10/2020
3.86
 30,600 3.86 3.91 3.86 0 0 0
13/10/2020
3.86
 28,100 3.91 3.91 3.81 0 0 0
12/10/2020
3.91
 77,200 3.81 3.96 3.86 0 0 0
09/10/2020
3.81
 32,920 3.76 3.86 3.71 0 0 0
08/10/2020
3.76
 45,200 3.81 3.81 3.71 0 0 0
07/10/2020
3.81
 103,400 3.81 3.91 3.76 0 0 0
06/10/2020
3.81
 119,900 3.66 3.81 3.66 0 0 0
05/10/2020
3.66
 109,000 3.66 3.66 3.56 0 0 0
02/10/2020
3.66
 62,200 3.71 3.71 3.56 0 0 0
01/10/2020
3.71
 56,900 3.61 3.81 3.61 0 0 0
30/09/2020
3.61
 71,400 3.61 3.61 3.61 0 0 0
29/09/2020
3.61
 46,900 3.61 3.71 3.61 0 0 0
28/09/2020
3.61
 179,300 3.71 3.71 3.61 0 0 0
25/09/2020
3.71
 32,000 3.71 3.71 3.61 0 0 0
24/09/2020
3.71
 57,900 3.71 3.71 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |