CTCP Chứng khoán Tiên Phong (ors)

13.55
-0.05
(-0.37%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |