CTCP Chứng khoán Tiên Phong (ors)

13.70
-0.20
(-1.44%)
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
(2025-11-05) 		-0.40 -2.80% 27,272,400 -668,700 -9.5
13.55
14.45
13.70
2 tháng
(2025-10-06) 		-0.40 -2.80% 147,955,900 -827,100 -12.4
13.55
16.05
13.70
3 tháng
(2025-09-08) 		-1.15 -7.64% 228,273,300 -3,393,800 -52.6
13.40
16.05
13.70
6 tháng
(2025-06-09) 		5.27 61.07% 797,268,300 -1,059,500 -8.9
8.63
16.60
13.70
12 tháng
(2024-12-10) 		-1.60 -10.32% 1,650,653,500 -5,251,958 -54.2
7.24
16.60
13.70
24 tháng
(2023-12-18) 		1.52 12.32% 2,569,445,700 -10,342,716 -134.1
7.24
16.60
13.70
36 tháng
(2022-12-21) 		7 101.55% 3,198,893,100 -5,933,816 -88.4
6.42
16.60
13.70
60 tháng
(2020-12-31) 		7.80 128.04% 4,012,768,821 -3,452,784 -36.9
5.49
26.13
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
2.34
 0 2.34 2.34 2.34 0 0 0
10/04/2019
2.34
 0 2.34 2.34 2.34 0 0 0
09/04/2019
2.34
 33,200 2.23 2.34 2.08 0 0 0
08/04/2019
2.23
 1,000 2.08 2.23 2.08 0 0 0
05/04/2019
2.08
 23,100 1.93 2.08 2.03 0 0 0
04/04/2019
1.93
 33,700 2.08 2.29 1.88 0 0 0
03/04/2019
2.08
 15,300 2.29 2.29 2.08 0 0 0
02/04/2019
2.29
 45,100 2.54 2.54 2.29 0 0 0
01/04/2019
2.54
 10,910 2.44 2.59 2.23 0 0 0
29/03/2019
2.44
 64,600 2.23 2.44 2.29 0 0 0
28/03/2019
2.23
 39,500 2.03 2.23 2.23 0 0 0
27/03/2019
2.03
 50,500 1.88 2.03 1.93 0 0 0
26/03/2019
1.88
 56,800 1.78 1.88 1.78 0 0 0
25/03/2019
1.78
 22,300 1.73 1.78 1.68 0 0 0
22/03/2019
1.73
 9,500 1.68 1.73 1.68 0 0 0
21/03/2019
1.68
 14,200 1.73 1.73 1.57 0 0 0
20/03/2019
1.73
 7,000 1.68 1.73 1.63 0 0 0
19/03/2019
1.68
 22,490 1.73 1.73 1.63 0 0 0
18/03/2019
1.73
 8,510 1.63 1.73 1.52 0 0 0
15/03/2019
1.63
 18,200 1.52 1.68 1.52 0 0 0
14/03/2019
1.52
 138,500 1.63 1.68 1.47 0 0 0
13/03/2019
1.63
 10,000 1.68 1.68 1.63 0 0 0
12/03/2019
1.68
 7,000 1.63 1.68 1.63 0 0 0
11/03/2019
1.63
 11,100 1.63 1.63 1.63 0 0 0
08/03/2019
1.63
 1,000 1.63 1.63 1.63 0 0 0
07/03/2019
1.63
 0 1.63 1.63 1.63 0 0 0
06/03/2019
1.63
 2,000 1.57 1.63 1.63 0 0 0
05/03/2019
1.57
 0 1.57 1.57 1.57 0 0 0
04/03/2019
1.57
 22,400 1.57 1.63 1.57 0 0 0
01/03/2019
1.57
 0 1.57 1.57 1.57 0 0 0
28/02/2019
1.57
 3,800 1.63 1.63 1.52 0 0 0
27/02/2019
1.63
 20,800 1.52 1.63 1.37 0 0 0
26/02/2019
1.52
 45,100 1.52 1.52 1.47 0 0 0
25/02/2019
1.52
 1,600 1.52 1.52 1.37 0 0 0
22/02/2019
1.52
 0 1.52 1.52 1.52 0 0 0
21/02/2019
1.52
 10,100 1.57 1.57 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |