CTCP Chứng khoán Tiên Phong (ors)

13.95
0.35
(2.57%)
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)
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
20/02/2019
1.57
 0 1.57 1.57 1.57 0 0 0
19/02/2019
1.57
 38,000 1.57 1.57 1.52 0 0 0
18/02/2019
1.57
 111,200 1.52 1.63 1.37 0 0 0
15/02/2019
1.52
 0 1.52 1.52 1.52 0 0 0
14/02/2019
1.52
 4,100 1.42 1.52 1.47 0 0 0
13/02/2019
1.42
 0 1.42 1.42 1.42 0 0 0
12/02/2019
1.42
 100 1.42 1.42 1.42 0 0 0
11/02/2019
1.42
 0 1.42 1.42 1.42 0 0 0
01/02/2019
1.42
 8,300 1.42 1.42 1.42 0 0 0
31/01/2019
1.42
 10,000 1.42 1.42 1.42 0 0 0
30/01/2019
1.42
 25,100 1.47 1.47 1.42 0 0 0
29/01/2019
1.47
 100 1.47 1.47 1.47 0 0 0
28/01/2019
1.47
 32,000 1.52 1.52 1.47 0 0 0
25/01/2019
1.52
 35,000 1.57 1.57 1.52 0 0 0
24/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
23/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
22/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
21/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
18/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
17/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
16/01/2019
1.57
 500 1.47 1.57 1.57 0 0 0
15/01/2019
1.47
 4,100 1.52 1.52 1.47 0 0 0
14/01/2019
1.52
 3,900 1.63 1.63 1.47 0 0 0
11/01/2019
1.63
 0 1.63 1.63 1.63 0 0 0
10/01/2019
1.63
 7,100 1.57 1.63 1.63 0 0 0
09/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
08/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
07/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
04/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
03/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
02/01/2019
1.57
 0 1.57 1.57 1.57 0 0 0
28/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
27/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
26/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
25/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
24/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
21/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
20/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
19/12/2018
1.57
 0 1.57 1.57 1.57 0 0 0
18/12/2018
1.57
 6,200 1.73 1.73 1.57 0 0 0
17/12/2018
1.73
 10,002 1.68 1.73 1.73 0 0 0
14/12/2018
1.68
 0 1.68 1.68 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |