CTCP Chứng khoán Tiên Phong (ors)

13.75
0.15
(1.10%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |