CTCP Chứng khoán Tiên Phong (ors)

12.85
0.20
(1.58%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |