CTCP Chứng khoán Tiên Phong (ors)

13.85
0.20
(1.47%)
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
(2025-12-29) 		0.30 2.25% 25,882,900 -97,100 -1.2
12.95
13.90
13.85
2 tháng
(2025-12-01) 		0.10 0.74% 45,030,700 93,600 1.3
12.95
13.90
13.85
3 tháng
(2025-10-30) 		-1.60 -10.49% 87,193,000 -750,800 -10.9
12.95
15.25
13.85
6 tháng
(2025-08-01) 		2.80 25.81% 527,560,200 -741,400 -19.5
10.85
16.60
13.85
12 tháng
(2025-02-03) 		-0.15 -1.09% 1,535,185,400 -3,246,448 -23.0
7.24
16.60
13.85
24 tháng
(2024-02-15) 		-0.99 -6.78% 2,533,343,200 -10,026,816 -129.7
7.24
16.60
13.85
36 tháng
(2023-02-13) 		7.14 109.57% 3,198,592,700 -6,517,316 -93.5
6.51
16.60
13.85
60 tháng
(2021-02-23) 		7.05 106.72% 4,048,310,932 -3,374,984 -35.9
6.05
26.13
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
2.74
 600 2.79 2.79 2.74 0 0 0
04/09/2019
2.79
 3,400 2.79 2.84 2.79 0 0 0
03/09/2019
2.79
 2,000 2.84 2.84 2.79 0 0 0
30/08/2019
2.84
 23,300 2.90 2.90 2.69 0 0 0
29/08/2019
2.90
 600 2.79 2.90 2.79 0 0 0
28/08/2019
2.79
 0 2.84 2.79 2.79 0 0 0
27/08/2019
2.84
 10,400 2.95 2.95 2.69 0 0 0
26/08/2019
2.95
 14,100 2.74 3.05 2.74 0 0 0
23/08/2019
2.74
 15,800 2.90 2.90 2.69 0 0 0
22/08/2019
2.90
 12,300 2.90 2.90 2.84 0 0 0
21/08/2019
2.90
 7,800 2.90 2.90 2.90 0 0 0
20/08/2019
2.90
 15,900 2.90 2.90 2.90 0 0 0
19/08/2019
2.90
 100 2.95 2.95 2.90 0 0 0
16/08/2019
2.95
 6,400 2.95 2.95 2.90 0 0 0
15/08/2019
2.95
 15,900 2.84 2.95 2.84 0 0 0
14/08/2019
2.84
 11,200 2.95 2.95 2.84 0 0 0
13/08/2019
2.95
 8,000 2.95 2.95 2.95 0 0 0
12/08/2019
2.95
 2,100 3.00 3.00 2.95 0 0 0
09/08/2019
3.00
 5,100 3.10 3.10 2.90 0 0 0
08/08/2019
3.10
 10,200 3.15 3.15 3.00 0 0 0
07/08/2019
3.15
 16,100 2.90 3.20 3.05 0 0 0
06/08/2019
2.90
 18,200 2.90 2.95 2.90 0 0 0
05/08/2019
2.90
 100 2.95 2.95 2.90 0 0 0
02/08/2019
2.95
 5,800 2.79 2.95 2.64 0 0 0
01/08/2019
2.79
 16,000 3.00 3.00 2.79 0 0 0
31/07/2019
3.00
 6,100 3.00 3.00 2.84 0 0 0
30/07/2019
3.00
 500 3.05 3.05 3.00 0 0 0
29/07/2019
3.05
 0 3.05 3.05 3.05 0 0 0
26/07/2019
3.05
 0 3.00 3.05 3.05 0 0 0
25/07/2019
3.00
 25,000 3.20 3.20 3.00 0 0 0
24/07/2019
3.20
 20,400 3.15 3.20 3.05 0 0 0
23/07/2019
3.15
 25,700 3.35 3.35 3.05 0 0 0
22/07/2019
3.35
 9,700 3.40 3.40 3.25 0 0 0
19/07/2019
3.40
 6,400 3.40 3.40 3.35 0 0 0
18/07/2019
3.40
 2,200 3.35 3.40 3.40 0 0 0
17/07/2019
3.35
 8,200 3.35 3.35 3.35 0 0 0
16/07/2019
3.35
 4,615 3.30 3.35 3.30 0 0 0
15/07/2019
3.30
 41,900 3.56 3.56 3.20 0 0 0
12/07/2019
3.56
 10,800 3.45 3.56 3.45 0 0 0
11/07/2019
3.45
 17,300 3.56 3.56 3.45 0 0 0
10/07/2019
3.56
 67,600 3.35 3.66 3.40 0 0 0
09/07/2019
3.35
 13,300 3.20 3.40 3.20 0 0 0
08/07/2019
3.20
 6,000 3.30 3.30 3.20 0 0 0
05/07/2019
3.30
 2,500 3.35 3.35 3.20 0 0 0
04/07/2019
3.35
 4,600 3.20 3.35 3.25 0 0 0
03/07/2019
3.20
 4,200 3.30 3.30 3.20 0 0 0
02/07/2019
3.30
 23,600 3.45 3.45 3.20 0 0 0
01/07/2019
3.45
 8,200 3.15 3.45 3.25 0 0 0
28/06/2019
3.15
 2,900 3.15 3.15 3.05 0 0 0
27/06/2019
3.15
 9,600 3.15 3.30 3.00 0 0 0
26/06/2019
3.15
 29,100 3.66 3.66 3.10 0 0 0
25/06/2019
3.66
 2,700 3.30 3.66 3.30 0 0 0
24/06/2019
3.30
 5,615 3.15 3.35 3.30 0 0 0
21/06/2019
3.15
 113,210 3.30 3.66 2.84 0 0 0
20/06/2019
3.30
 22,300 3.35 3.35 3.15 0 0 0
19/06/2019
3.35
 51,700 3.56 3.56 3.35 0 0 0
18/06/2019
3.56
 6,443 3.61 3.61 3.56 0 0 0
17/06/2019
3.61
 11,800 3.71 3.71 3.56 0 0 0
14/06/2019
3.71
 9,500 3.76 3.76 3.71 0 0 0
13/06/2019
3.76
 5,200 3.66 3.81 3.56 0 0 0
12/06/2019
3.66
 62,600 3.71 3.71 3.56 0 0 0
11/06/2019
3.71
 7,100 3.81 3.96 3.71 0 0 0
10/06/2019
3.81
 11,930 3.71 4.06 3.71 0 0 0
07/06/2019
3.71
 20,200 4.01 4.01 3.71 0 0 0
06/06/2019
4.01
 15,420 3.96 4.17 3.81 0 0 0
05/06/2019
3.96
 31,330 3.71 4.06 3.56 0 0 0
04/06/2019
3.71
 43,600 3.45 3.86 3.56 0 0 0
03/06/2019
3.45
 42,370 3.81 4.06 3.40 0 0 0
31/05/2019
3.81
 65,900 3.56 3.91 3.40 0 0 0
30/05/2019
3.56
 22,410 3.66 3.66 3.10 0 0 0
29/05/2019
3.66
 40,800 3.96 3.96 3.56 0 0 0
28/05/2019
3.96
 83,630 3.71 4.01 3.56 0 0 0
27/05/2019
3.71
 153,929 3.71 4.22 3.66 0 0 0
24/05/2019
3.71
 190,100 3.25 3.71 3.61 0 0 0
23/05/2019
3.25
 72,810 2.84 3.25 2.95 0 0 0
22/05/2019
2.84
 245,000 2.54 2.84 2.54 0 0 0
21/05/2019
2.54
 68,400 2.44 2.54 2.44 0 0 0
20/05/2019
2.44
 13,700 2.39 2.44 2.39 0 0 0
17/05/2019
2.39
 14,100 2.34 2.39 2.34 0 0 0
16/05/2019
2.34
 2,400 2.39 2.39 2.34 0 0 0
15/05/2019
2.39
 60,500 2.39 2.39 2.39 0 0 0
14/05/2019
2.39
 14,200 2.39 2.39 2.39 0 0 0
13/05/2019
2.39
 14,300 2.39 2.39 2.39 0 0 0
10/05/2019
2.39
 6,400 2.39 2.39 2.39 0 0 0
09/05/2019
2.39
 27,800 2.49 2.49 2.39 0 0 0
08/05/2019
2.49
 35,400 2.39 2.49 2.34 0 0 0
07/05/2019
2.39
 10,400 2.29 2.39 2.29 0 0 0
06/05/2019
2.29
 79,500 2.18 2.44 2.29 0 0 0
03/05/2019
2.18
 2,300 2.13 2.18 2.18 0 0 0
02/05/2019
2.13
 16,100 2.29 2.29 2.08 0 0 0
26/04/2019
2.29
 100 2.13 2.29 2.29 0 0 0
25/04/2019
2.13
 4,600 2.13 2.18 2.13 0 0 0
24/04/2019
2.13
 100 2.13 2.13 2.13 0 0 0
23/04/2019
2.13
 500 2.08 2.13 1.83 0 0 0
22/04/2019
2.08
 22,300 2.44 2.44 2.08 0 0 0
19/04/2019
2.44
 0 2.44 2.44 2.44 0 0 0
18/04/2019
2.44
 20,100 2.54 2.54 2.39 0 0 0
17/04/2019
2.54
 2,400 2.34 2.54 2.18 0 0 0
16/04/2019
2.34
 0 2.34 2.34 2.34 0 0 0
12/04/2019
2.34
 0 2.34 2.34 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |