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)
09/06/2020
3.40
 28,200 3.50 3.50 3.40 0 0 0
08/06/2020
3.50
 66,210 3.45 3.56 3.40 0 0 0
05/06/2020
3.45
 127,100 3.50 3.50 3.30 0 0 0
04/06/2020
3.50
 29,000 3.56 3.56 3.45 0 0 0
03/06/2020
3.56
 21,020 3.56 3.56 3.50 0 0 0
02/06/2020
3.56
 47,800 3.50 3.56 3.45 0 0 0
01/06/2020
3.50
 137,800 3.45 3.50 3.45 0 0 0
29/05/2020
3.45
 26,200 3.45 3.45 3.45 0 0 0
28/05/2020
3.45
 29,600 3.50 3.50 3.45 0 0 0
27/05/2020
3.50
 129,600 3.50 3.50 3.45 0 0 0
26/05/2020
3.50
 34,300 3.45 3.50 3.40 0 0 0
25/05/2020
3.45
 65,203 3.35 3.45 3.30 0 0 0
22/05/2020
3.35
 122,207 3.30 3.35 3.25 0 0 0
21/05/2020
3.30
 59,200 3.30 3.40 3.30 0 0 0
20/05/2020
3.30
 120,700 3.25 3.30 3.20 0 0 0
19/05/2020
3.25
 47,400 3.15 3.30 3.20 0 0 0
18/05/2020
3.15
 93,900 3.05 3.20 3.00 0 0 0
15/05/2020
3.05
 64,300 2.90 3.05 2.84 0 0 0
14/05/2020
2.90
 30,310 2.79 2.95 2.84 0 0 0
13/05/2020
2.79
 17,400 2.84 2.90 2.79 0 0 0
12/05/2020
2.84
 0 2.84 2.84 2.84 0 0 0
11/05/2020
2.84
 44,100 2.84 2.90 2.84 0 0 0
08/05/2020
2.84
 15,100 2.84 2.84 2.74 100 0 0.0
07/05/2020
2.84
 14,200 2.79 2.84 2.74 100 0 0.0
06/05/2020
2.79
 38,300 2.79 2.79 2.79 0 0 0
05/05/2020
2.79
 9,000 2.74 2.79 2.74 0 0 0
04/05/2020
2.74
 31,200 2.74 2.74 2.64 100 0 0.0
29/04/2020
2.74
 1,000 2.74 2.79 2.74 100 0 0.0
28/04/2020
2.74
 22,500 2.64 2.79 2.74 0 0 0
27/04/2020
2.64
 165,700 2.90 2.90 2.64 300 0 0.0
24/04/2020
2.90
 0 2.95 2.90 2.90 0 0 0
23/04/2020
2.95
 23,400 2.95 2.95 2.79 0 0 0
22/04/2020
2.95
 52,500 3.00 3.00 2.64 0 0 0
21/04/2020
3.00
 25,700 3.05 3.10 2.95 0 0 0
20/04/2020
3.05
 48,500 2.95 3.30 2.95 0 0 0
17/04/2020
2.95
 189,200 2.59 2.95 2.54 0 0 0
16/04/2020
2.59
 5,500 2.54 2.59 2.54 0 0 0
15/04/2020
2.54
 3,800 2.49 2.54 2.49 100 0 0.0
14/04/2020
2.49
 14,300 2.54 2.54 2.44 0 0 0
13/04/2020
2.54
 3,300 2.54 2.54 2.54 0 0 0
10/04/2020
2.54
 10,900 2.54 2.54 2.54 0 0 0
09/04/2020
2.54
 14,800 2.54 2.59 2.54 100 0 0.0
08/04/2020
2.54
 34,800 2.59 2.59 2.54 0 0 0
07/04/2020
2.59
 18,700 2.54 2.59 2.49 0 0 0
06/04/2020
2.54
 3,400 2.34 2.54 2.54 0 0 0
03/04/2020
2.34
 19,500 2.23 2.34 2.29 0 0 0
01/04/2020
2.23
 34,700 2.03 2.23 1.93 0 0 0
31/03/2020
2.03
 39,500 2.29 2.29 2.03 0 0 0
30/03/2020
2.29
 38,200 2.64 2.64 2.29 0 0 0
27/03/2020
2.64
 5,900 2.69 2.69 2.64 0 0 0
26/03/2020
2.69
 10,500 2.84 2.84 2.69 0 0 0
25/03/2020
2.84
 7,100 2.74 2.84 2.64 100 0 0.0
24/03/2020
2.74
 16,800 2.64 2.79 2.69 0 0 0
23/03/2020
2.64
 57,100 2.84 2.90 2.59 0 0 0
20/03/2020
2.84
 32,000 2.84 3.20 2.84 0 0 0
19/03/2020
2.84
 30,900 3.00 3.00 2.84 0 500 -0.0
18/03/2020
3.00
 42,000 2.95 3.00 2.95 0 0 0
17/03/2020
2.95
 18,700 3.00 3.00 2.79 0 0 0
16/03/2020
3.00
 5,600 3.00 3.05 3.00 0 0 0
13/03/2020
3.00
 41,200 2.95 3.00 2.95 0 200 -0.0
12/03/2020
2.95
 63,900 3.20 3.20 2.90 100 400 -0.0
11/03/2020
3.20
 53,000 3.20 3.45 3.05 0 14,200 -0.1
10/03/2020
3.20
 94,200 2.90 3.20 2.69 0 200 -0.0
09/03/2020
2.90
 75,300 3.35 3.35 2.84 100 0 0.0
06/03/2020
3.35
 84,100 3.45 3.45 3.25 0 0 0
05/03/2020
3.45
 72,900 3.66 3.66 3.40 0 0 0
04/03/2020
3.66
 184,900 3.66 3.66 3.30 0 0 0
03/03/2020
3.66
 508,100 3.20 3.66 3.05 0 0 0
02/03/2020
3.20
 40,100 3.05 3.20 3.15 0 0 0
28/02/2020
3.05
 321,000 2.74 3.05 2.69 0 0 0
27/02/2020
2.74
 445,100 2.59 2.79 2.64 0 0 0
26/02/2020
2.59
 119,900 2.84 2.84 2.54 100 0 0.0
25/02/2020
2.84
 59,700 3.00 3.00 2.74 100 0 0.0
24/02/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/02/2020
3.00
 8,000 3.00 3.00 3.00 0 0 0
20/02/2020
3.00
 2,000 3.05 3.05 3.00 0 0 0
19/02/2020
3.05
 7,100 3.05 3.30 3.05 0 0 0
18/02/2020
3.05
 8,600 3.00 3.05 3.00 0 0 0
17/02/2020
3.00
 0 3.00 3.00 3.00 0 0 0
14/02/2020
3.00
 4,900 3.05 3.05 3.00 0 0 0
13/02/2020
3.05
 0 3.05 3.05 3.05 0 0 0
12/02/2020
3.05
 400 3.00 3.05 3.05 0 0 0
11/02/2020
3.00
 200 3.05 3.05 3.00 0 0 0
10/02/2020
3.05
 10,100 2.95 3.05 3.00 100 0 0.0
07/02/2020
2.95
 5,200 3.05 3.05 2.95 100 0 0.0
06/02/2020
3.05
 6,000 3.05 3.05 3.05 100 0 0.0
05/02/2020
3.05
 28,300 3.10 3.10 3.05 100 0 0.0
04/02/2020
3.10
 7,200 3.20 3.20 3.05 900 0 0.0
03/02/2020
3.20
 100 3.05 3.20 3.20 0 0 0
31/01/2020
3.05
 22,000 3.10 3.35 3.05 0 0 0
30/01/2020
3.10
 0 3.25 3.10 3.10 0 0 0
22/01/2020
3.25
 4,400 3.05 3.25 3.05 0 0 0
21/01/2020
3.05
 35,600 3.05 3.50 3.05 0 0 0
20/01/2020
3.05
 30,900 3.05 3.05 3.05 0 0 0
17/01/2020
3.05
 4,000 3.05 3.05 3.05 0 0 0
16/01/2020
3.05
 10,300 3.05 3.05 3.00 0 0 0
15/01/2020
3.05
 6,100 3.05 3.10 3.05 0 0 0
14/01/2020
3.05
 2,400 3.05 3.05 3.05 0 0 0
13/01/2020
3.05
 2,900 3.05 3.05 3.05 0 0 0
10/01/2020
3.05
 41,600 3.05 3.10 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |