CTCP Chứng khoán Tiên Phong (ors)

12.65
-0.05
(-0.39%)
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
(2026-05-13) 		-0.70 -5.22% 44,494,200 -618,500 0
12.65
13.65
12.65
2 tháng
(2026-04-13) 		-1.15 -8.30% 80,385,600 -731,201 0
12.65
13.85
12.65
3 tháng
(2026-03-16) 		-0.40 -3.05% 135,694,500 -452,201 -4.5
12.20
13.90
12.65
6 tháng
(2025-12-15) 		-0.50 -3.79% 264,431,600 -110,101 0.1
12.20
14.75
12.65
12 tháng
(2025-06-17) 		3.20 33.68% 1,024,395,100 -4,294,101 -37.2
9.12
16.60
12.65
24 tháng
(2024-06-24) 		-0.40 -3.05% 2,406,127,500 -5,054,917 -50.6
7.24
16.60
12.65
36 tháng
(2023-06-28) 		0.86 7.27% 3,193,987,200 -9,694,817 -118.4
7.24
16.60
12.65
60 tháng
(2021-07-08) 		-6.15 -32.63% 4,216,994,359 -3,626,185 -37.8
6.05
26.13
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.71
 27,200 3.71 3.76 3.66 0 0 0
22/09/2020
3.71
 18,700 3.71 3.71 3.61 0 0 0
21/09/2020
3.71
 114,400 3.76 3.76 3.71 0 0 0
18/09/2020
3.76
 52,600 3.76 3.81 3.71 0 0 0
17/09/2020
3.76
 16,900 3.81 3.81 3.71 0 0 0
16/09/2020
3.81
 74,100 3.81 3.81 3.71 500 0 0.0
15/09/2020
3.81
 79,100 3.91 3.91 3.76 0 0 0
14/09/2020
3.91
 17,800 3.91 3.91 3.86 0 0 0
11/09/2020
3.91
 49,700 3.91 4.01 3.91 0 0 0
10/09/2020
3.91
 153,200 3.96 4.01 3.91 0 0 0
09/09/2020
3.96
 120,600 4.01 4.01 3.91 0 0 0
08/09/2020
4.01
 44,800 4.06 4.06 3.96 0 0 0
07/09/2020
4.06
 81,500 4.06 4.17 3.96 0 0 0
04/09/2020
4.06
 249,900 3.66 4.17 3.66 500 0 0.0
03/09/2020
3.66
 53,800 3.66 3.66 3.61 0 0 0
01/09/2020
3.66
 4,100 3.61 3.66 3.66 0 0 0
31/08/2020
3.61
 26,600 3.66 3.71 3.61 0 0 0
28/08/2020
3.66
 16,700 3.61 3.71 3.56 0 0 0
27/08/2020
3.61
 7,800 3.61 3.61 3.56 0 0 0
26/08/2020
3.61
 17,300 3.66 3.66 3.61 0 0 0
25/08/2020
3.66
 11,700 3.66 3.66 3.66 0 0 0
24/08/2020
3.66
 42,500 3.66 3.86 3.61 0 0 0
21/08/2020
3.66
 7,300 3.66 3.66 3.56 0 0 0
20/08/2020
3.66
 100 3.61 3.66 3.66 0 0 0
19/08/2020
3.61
 31,800 3.71 3.71 3.61 0 0 0
18/08/2020
3.71
 12 3.71 3.71 3.71 0 0 0
17/08/2020
3.71
 3,300 3.71 3.71 3.66 0 0 0
14/08/2020
3.71
 0 3.71 3.71 3.71 0 0 0
13/08/2020
3.71
 2,500 3.71 3.71 3.66 0 0 0
12/08/2020
3.71
 3,500 3.71 3.76 3.66 0 0 0
11/08/2020
3.71
 11,400 3.66 3.76 3.66 0 0 0
10/08/2020
3.66
 24,900 3.56 3.71 3.61 0 0 0
07/08/2020
3.56
 15,600 3.66 3.66 3.56 0 0 0
06/08/2020
3.66
 400 3.56 3.71 3.66 0 0 0
05/08/2020
3.56
 3,400 3.61 3.61 3.56 0 0 0
04/08/2020
3.61
 4,300 3.71 3.71 3.61 0 0 0
03/08/2020
3.71
 200 3.66 3.71 3.71 0 0 0
31/07/2020
3.66
 12,812 3.66 3.66 3.61 0 0 0
30/07/2020
3.66
 300 3.56 3.71 3.66 0 0 0
29/07/2020
3.56
 1,000 3.61 3.61 3.35 0 0 0
28/07/2020
3.61
 28,500 3.56 3.71 3.30 0 0 0
27/07/2020
3.56
 19,100 3.61 3.61 3.50 0 0 0
24/07/2020
3.61
 2,000 3.76 3.76 3.61 0 0 0
23/07/2020
3.76
 2,300 3.76 3.76 3.71 0 0 0
22/07/2020
3.76
 2,000 3.76 3.76 3.76 0 0 0
21/07/2020
3.76
 1,800 3.81 3.81 3.76 0 0 0
20/07/2020
3.81
 7,300 3.81 3.81 3.71 0 0 0
17/07/2020
3.81
 1,800 3.76 3.81 3.81 0 0 0
16/07/2020
3.76
 8,700 3.71 3.76 3.71 0 0 0
15/07/2020
3.71
 15,300 3.71 3.76 3.61 0 0 0
14/07/2020
3.71
 0 3.71 3.71 3.71 0 0 0
13/07/2020
3.71
 58,100 3.71 3.71 3.66 0 0 0
10/07/2020
3.71
 6,200 3.71 3.71 3.61 0 0 0
09/07/2020
3.71
 100 3.66 3.71 3.71 0 0 0
08/07/2020
3.66
 4,600 3.56 3.66 3.66 0 0 0
07/07/2020
3.56
 0 3.61 3.56 3.56 0 0 0
06/07/2020
3.61
 4,800 3.81 3.81 3.56 0 0 0
03/07/2020
3.81
 0 3.81 3.81 3.81 0 0 0
02/07/2020
3.81
 100 3.91 3.91 3.81 0 0 0
01/07/2020
3.91
 2,102 3.66 3.91 3.86 0 0 0
30/06/2020
3.66
 2,900 3.56 3.66 3.61 0 0 0
29/06/2020
3.56
 1,000 3.56 3.96 3.56 0 0 0
26/06/2020
3.56
 0 3.56 3.56 3.56 0 0 0
25/06/2020
3.56
 6,902 3.76 3.76 3.56 0 0 0
24/06/2020
3.76
 5,900 3.91 3.91 3.71 0 0 0
23/06/2020
3.91
 110,400 3.71 4.06 3.86 0 0 0
22/06/2020
3.71
 26,200 3.86 4.06 3.71 0 0 0
19/06/2020
3.86
 9,002 3.50 3.86 3.50 0 0 0
18/06/2020
3.50
 6,000 3.45 3.50 3.50 0 0 0
17/06/2020
3.45
 43,900 3.91 3.91 3.45 0 0 0
16/06/2020
3.91
 2,000 3.45 3.91 3.91 0 0 0
15/06/2020
3.45
 35,300 3.71 3.71 3.45 0 0 0
12/06/2020
3.71
 20,810 3.96 3.96 3.61 0 0 0
11/06/2020
3.96
 278,000 3.61 4.06 3.50 0 0 0
10/06/2020
3.61
 33,600 3.40 3.61 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |