CTCP Chứng khoán Tiên Phong (ors)

15.25
0
(0%)
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
(2024-04-19) 		1.50 10.91% 44,125,500 -1,806,400 -27.1
13.75
15.25
15.25
2 tháng
(2024-03-19) 		-1.55 -9.23% 112,542,500 -3,210,000 -49.8
13.75
17.85
15.25
3 tháng
(2024-02-19) 		-0.80 -4.98% 224,136,900 -4,071,000 -63.1
13.75
18.30
15.25
6 tháng
(2023-11-20) 		1.09 7.69% 352,521,200 -5,471,700 -85.5
13.75
18.30
15.25
12 tháng
(2023-05-24) 		3.19 26.47% 733,458,000 -4,575,600 -66.0
11.59
18.30
15.25
24 tháng
(2022-05-30) 		-0.54 -3.43% 1,178,830,000 7,000 -29.5
6.77
18.30
15.25
36 tháng
(2021-06-03) 		-5.06 -24.91% 1,721,892,963 2,273,732 25.7
6.77
29.27
15.25
60 tháng
(2019-06-14) 		11.10 267.21% 1,770,183,654 2,280,332 25.9
2.28
29.27
15.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
14.03
0.04
 1,031,100 13.99 14.29 13.86 30,300 0 0.5
#102 14/12/2023
13.99
0.04
 1,055,400 13.95 14.29 13.95 100,000 171,600 -1.1
#103 13/12/2023
13.95
-0.26
 1,015,900 14.20 14.33 13.95 0 10,300 -0.2
#104 12/12/2023
14.20
0.04
 655,500 14.16 14.33 14.12 4,900 62,300 -0.9
#105 11/12/2023
14.16
0.09
 1,075,000 14.08 14.29 13.95 800 33,200 -0.5
#106 08/12/2023
14.08
-0.21
 1,597,100 14.29 14.38 13.99 20,000 3,600 0.3
#107 07/12/2023
14.29
-0.60
 4,199,400 14.89 15.06 14.16 200 353,700 -6.0
#108 06/12/2023
14.89
0.09
 2,177,400 14.80 14.93 14.68 77,400 0 1.3
#109 05/12/2023
14.80
-0.04
 2,146,000 14.85 14.89 14.68 6,500 13,000 -0.1
#110 04/12/2023
14.85
0.60
 3,904,300 14.25 15.23 14.46 61,100 0 1.1
#111 01/12/2023
14.25
0.17
 1,433,900 14.08 14.33 13.95 0 9,200 -0.2
#112 30/11/2023
14.08
-0.13
 2,407,700 14.20 14.42 14.08 0 160,500 -2.7
#113 29/11/2023
14.20
0.13
 1,566,600 14.08 14.29 14.03 18,000 0 0.3
#114 28/11/2023
14.08
0.21
 1,592,600 13.86 14.08 13.43 600 0 0.0
#115 27/11/2023
13.86
-0.47
 1,148,200 14.33 14.33 13.82 0 64,000 -1.0
#116 24/11/2023
14.33
0.34
 3,053,600 13.99 14.33 13.52 2,700 2,500 0.0
#117 23/11/2023
13.99
-0.90
 3,697,900 14.89 14.98 13.99 8,700 145,600 -2.4
#118 22/11/2023
14.89
0.47
 6,532,200 14.42 14.89 14.33 0 12,500 -0.2
#119 21/11/2023
14.42
0.26
 2,186,300 14.16 14.46 14.12 9,700 84,500 -1.2
#120 20/11/2023
14.16
0.21
 2,608,600 13.95 14.33 13.47 33,800 109,100 -1.2
#121 17/11/2023
13.95
-0.21
 4,720,100 14.16 14.46 13.73 0 21,700 -0.4
#122 16/11/2023
14.16
0.13
 2,109,000 14.03 14.16 13.77 0 0 0
#123 15/11/2023
14.03
-0.04
 3,887,400 14.08 14.59 13.95 70,000 173,500 -1.7
#124 14/11/2023
14.08
0.43
 3,924,200 13.65 14.16 13.77 17,900 511,000 -8.0
#125 13/11/2023
13.65
-0.17
 2,286,200 13.82 13.99 13.43 0 13,400 -0.2
#126 10/11/2023
13.82
-0.17
 3,020,200 13.99 14.38 13.77 22,900 700 0.4
#127 09/11/2023
13.99
0.09
 5,480,200 13.90 14.63 13.95 153,900 135,100 0.3
#128 08/11/2023
13.90
0.90
 5,375,900 13.00 13.90 13.00 49,700 4,100 0.7
#129 07/11/2023
13.00
-0.34
 924,000 13.35 13.47 12.96 134,900 132,800 0.0
#130 06/11/2023
13.35
0.09
 1,395,600 13.26 13.52 13.17 35,100 185,800 -2.3
#131 03/11/2023
13.26
0.04
 1,374,100 13.22 13.26 12.83 231,100 50,100 2.8
#132 02/11/2023
13.22
0.86
 5,367,600 12.36 13.22 12.36 10,200 64,900 -0.8
#133 01/11/2023
12.36
0.77
 3,014,000 11.59 12.36 11.33 97,900 0 1.3
#134 31/10/2023
11.59
-0.73
 1,502,100 12.32 12.44 11.46 50,200 0 0.7
#135 30/10/2023
12.32
-0.64
 1,269,100 12.96 13.00 12.32 10,000 57,400 -0.7
#136 27/10/2023
12.96
0.17
 753,000 12.79 13.05 12.27 900 5,700 -0.1
#137 26/10/2023
12.79
-0.86
 2,197,400 13.65 14.08 12.70 0 6,000 -0.1
#138 25/10/2023
13.65
-0.43
 1,846,900 14.08 14.25 13.56 0 160,400 -2.6
#139 24/10/2023
14.08
0.73
 4,345,000 13.35 14.25 13.17 40,200 62,300 -0.3
#140 23/10/2023
13.35
-0.43
 931,000 13.77 13.77 13.35 0 41,600 -0.7
#141 20/10/2023
13.77
0.90
 2,544,900 12.87 13.77 12.44 121,600 0 1.8
#142 19/10/2023
12.87
-0.86
 1,674,300 13.73 13.73 12.87 160,900 6,200 2.4
#143 18/10/2023
13.73
-0.69
 3,161,800 14.42 14.76 13.43 23,800 0 0.4
#144 17/10/2023
14.42
-0.43
 2,086,300 14.85 15.23 14.42 58,600 0 1.0
#145 16/10/2023
14.85
-0.60
 1,353,200 15.45 15.45 14.76 35,700 8,500 0.5
#146 13/10/2023
15.45
-0.43
 2,198,400 15.88 15.88 15.06 0 0 0
#147 12/10/2023
15.88
0.04
 2,259,900 15.83 16.05 15.62 65,700 22,100 0.8
#148 11/10/2023
15.83
0.56
 4,282,900 15.28 15.88 15.02 0 30,800 -0.5
#149 10/10/2023
15.28
0.09
 2,852,400 15.19 15.53 15.23 181,600 0 3.3
#150 09/10/2023
15.19
0.21
 2,724,500 14.98 15.45 14.80 43,600 55,800 -0.2
#151 06/10/2023
14.98
0.73
 3,406,700 14.25 15.02 14.16 43,800 35,700 0.2
#152 05/10/2023
14.25
-0.94
 1,666,800 15.19 15.32 14.25 12,000 60,400 -0.8
#153 04/10/2023
15.19
0.47
 2,091,600 14.72 15.45 13.95 12,500 26,000 -0.2
#154 03/10/2023
14.72
-1.07
 3,398,200 15.79 15.79 14.72 193,200 0 3.4
#155 02/10/2023
15.79
-0.09
 1,375,200 15.88 16.09 15.66 46,000 84,700 -0.7
#156 29/09/2023
15.88
-0.21
 2,892,500 16.09 16.35 15.83 100 156,800 -2.9
#157 28/09/2023
16.09
-0.30
 2,764,700 16.39 16.48 15.92 0 106,500 -2.0
#158 27/09/2023
16.39
0.94
 5,185,600 15.45 16.39 15.41 0 64,800 -1.2
#159 26/09/2023
15.45
0.04
 7,275,600 15.41 16.44 15.06 143,800 47,600 1.7
#160 25/09/2023
15.41
-1.12
 9,443,900 16.52 16.52 15.41 103,500 168,200 -1.2
#161 22/09/2023
16.52
-1.20
 7,966,200 17.72 17.72 16.52 34,100 126,100 -1.8
#162 21/09/2023
17.72
-0.51
 3,927,900 18.24 18.50 17.51 93,000 55,800 0.8
#163 20/09/2023
18.24
1.16
 7,962,900 17.08 18.24 17.16 60,700 9,300 1.0
#164 19/09/2023
17.08
0.69
 3,463,300 16.39 17.08 16.26 361,800 70,800 5.6
#165 18/09/2023
16.39
-0.26
 2,501,200 16.65 16.82 16.31 0 0 0
#166 15/09/2023
16.65
0.17
 1,745,000 16.48 16.74 16.35 22,800 10,700 0.2
#167 14/09/2023
16.48
-0.43
 3,746,200 16.91 16.91 16.44 299,800 109,800 3.7
#168 13/09/2023
16.91
-0.43
 5,121,600 17.34 17.34 16.69 17,600 122,100 -2.1
#169 12/09/2023
17.34
1.03
 4,447,900 16.31 17.34 16.31 155,700 15,000 2.7
#170 11/09/2023
16.31
-0.39
 4,605,100 16.69 16.99 16.31 23,800 19,900 0.1
#171 08/09/2023
16.69
-0.39
 3,798,800 17.08 17.16 16.65 15,600 4,900 0.2
#172 07/09/2023
17.08
-0.21
 2,913,200 17.29 17.55 16.86 66,800 187,200 -2.4
#173 06/09/2023
17.29
0.69
 3,733,100 16.61 17.59 16.31 52,000 44,100 0.1
#174 05/09/2023
16.61
0.30
 3,119,300 16.31 16.61 16.22 351,300 79,000 5.2
#175 31/08/2023
16.31
-0.17
 3,323,900 16.48 16.61 16.13 132,000 15,700 2.2
#176 30/08/2023
16.48
0.94
 4,225,300 15.53 16.48 15.32 165,300 0 3.0
#177 29/08/2023
15.53
0.26
 3,780,700 15.28 15.66 15.28 216,400 131,600 1.5
#178 28/08/2023
15.28
0.99
 8,552,400 14.29 15.28 14.16 341,300 37,400 5.2
#179 25/08/2023
14.29
0.21
 2,990,900 14.08 14.38 13.99 306,900 21,500 4.7
#180 24/08/2023
14.08
0.21
 2,703,200 13.86 14.16 13.77 127,200 14,300 1.8
#181 23/08/2023
13.86
0.04
 2,138,200 13.82 14.08 13.69 0 0 0
#182 22/08/2023
13.82
0.21
 1,903,700 13.60 13.86 13.00 46,600 95,600 -0.8
#183 21/08/2023
13.60
0.21
 2,368,200 13.39 13.77 13.22 319,000 39,900 4.4
#184 18/08/2023
13.39
-0.99
 3,852,300 14.38 14.38 13.39 0 140,000 -2.3
#185 17/08/2023
14.38
-0.13
 3,725,900 14.50 14.98 14.38 105,600 25,100 1.4
#186 16/08/2023
14.50
0.21
 1,350,500 14.29 14.50 14.03 10,800 0 0.2
#187 15/08/2023
14.29
-0.13
 1,916,900 14.42 14.42 14.16 395,600 15,400 6.3
#188 14/08/2023
14.42
0.30
 4,621,700 14.12 14.68 14.12 47,700 200 0.8
#189 11/08/2023
14.12
0.04
 1,584,500 14.08 14.20 13.73 1,000 21,700 -0.3
#190 10/08/2023
14.08
-0.34
 1,983,000 14.42 14.46 14.08 70,500 27,000 0.7
#191 09/08/2023
14.42
-0.09
 1,334,900 14.50 14.50 14.29 56,500 0 1.0
#192 08/08/2023
14.50
-0.13
 2,093,600 14.63 14.72 14.38 100 16,700 -0.3
#193 07/08/2023
14.63
0.04
 2,811,500 14.59 14.85 14.38 6,700 95,600 -1.5
#194 04/08/2023
14.59
0.69
 4,740,800 13.90 14.59 13.86 19,700 7,500 0.2
#195 03/08/2023
13.90
-0.17
 1,840,400 14.08 14.20 13.86 29,600 46,200 -0.3
#196 02/08/2023
14.08
0.17
 1,608,700 13.90 14.08 13.77 51,800 0 0.8
#197 01/08/2023
13.90
-0.43
 2,632,800 14.33 14.46 13.90 35,600 0 0.6
#198 31/07/2023
14.33
0.09
 3,066,600 14.25 14.50 13.99 70,100 3,700 1.1
#199 28/07/2023
14.25
0.77
 9,052,900 13.47 14.25 13.47 131,900 34,100 1.6
#200 27/07/2023
13.47
0
 1,345,500 13.47 13.52 13.26 5,500 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc