CTCP Chứng khoán Tiên Phong (ors)

13.60
0.50
(3.82%)
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
(2026-06-29) 		-0.30 -2.24% 145,777,900 -976,100 0
12.80
14.65
13.60
2 tháng
(2026-06-01) 		0.10 0.77% 206,891,000 48,000 0
12.65
14.65
13.60
3 tháng
(2026-05-04) 		-0.05 -0.38% 256,787,600 248,900 0
12.65
14.65
13.60
6 tháng
(2026-01-30) 		-1.15 -8.07% 415,103,100 109,299 -3.7
12.20
14.75
13.60
12 tháng
(2025-08-04) 		1.60 13.91% 945,932,900 -398,901 -20.2
11.40
16.60
13.60
24 tháng
(2024-08-08) 		0.90 7.38% 2,538,062,000 -4,567,617 -50.5
7.24
16.60
13.60
36 tháng
(2023-08-14) 		0.23 1.76% 3,305,495,900 -8,807,917 -112.8
7.24
16.60
13.60
60 tháng
(2021-08-24) 		-7.21 -35.49% 4,365,483,382 -3,156,485 -38.7
6.05
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |