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) 		0.30 2.25% 25,882,900 -97,100 -1.2
12.95
13.90
13.85
2 tháng
(2025-12-01) 		0.10 0.74% 45,030,700 93,600 1.3
12.95
13.90
13.85
3 tháng
(2025-10-30) 		-1.60 -10.49% 87,193,000 -750,800 -10.9
12.95
15.25
13.85
6 tháng
(2025-08-01) 		2.80 25.81% 527,560,200 -741,400 -19.5
10.85
16.60
13.85
12 tháng
(2025-02-03) 		-0.15 -1.09% 1,535,185,400 -3,246,448 -23.0
7.24
16.60
13.85
24 tháng
(2024-02-15) 		-0.99 -6.78% 2,533,343,200 -10,026,816 -129.7
7.24
16.60
13.85
36 tháng
(2023-02-13) 		7.14 109.57% 3,198,592,700 -6,517,316 -93.5
6.51
16.60
13.85
60 tháng
(2021-02-23) 		7.05 106.72% 4,048,310,932 -3,374,984 -35.9
6.05
26.13
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |