CTCP Chứng khoán Tiên Phong (ors)

13.80
-0.05
(-0.36%)
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)
24/01/2018
1.27
 0 1.27 1.27 1.27 0 0 0
23/01/2018
1.27
 2,400 1.22 1.27 1.22 0 0 0
22/01/2018
1.22
 38,110 1.27 1.27 1.17 0 0 0
19/01/2018
1.27
 10,700 1.27 1.27 1.17 0 0 0
18/01/2018
1.27
 726 1.27 1.27 1.22 0 0 0
17/01/2018
1.27
 79,310 1.17 1.27 1.17 0 0 0
16/01/2018
1.17
 72,400 1.17 1.17 1.12 0 0 0
15/01/2018
1.17
 10,000 1.22 1.22 1.17 0 0 0
12/01/2018
1.22
 38,200 1.27 1.27 1.17 0 0 0
11/01/2018
1.27
 6,600 1.27 1.27 1.22 0 0 0
10/01/2018
1.27
 6,300 1.22 1.27 1.17 0 0 0
09/01/2018
1.22
 9,100 1.17 1.22 1.17 0 0 0
08/01/2018
1.17
 0 1.17 1.17 1.17 0 0 0
05/01/2018
1.17
 0 1.17 1.17 1.17 0 0 0
04/01/2018
1.17
 1,200 1.17 1.17 1.12 0 0 0
03/01/2018
1.17
 9,100 1.17 1.17 1.07 0 0 0
02/01/2018
1.17
 0 1.17 1.17 1.17 0 0 0
29/12/2017
1.17
 0 1.17 1.17 1.17 0 0 0
28/12/2017
1.17
 500 1.22 1.22 1.17 0 0 0
27/12/2017
1.22
 17,800 1.22 1.22 1.12 0 0 0
26/12/2017
1.22
 4,111 1.22 1.22 1.17 0 0 0
25/12/2017
1.22
 11,600 1.17 1.22 1.17 0 0 0
22/12/2017
1.17
 4,200 1.17 1.22 1.12 0 0 0
21/12/2017
1.17
 4,000 1.22 1.22 1.17 0 0 0
20/12/2017
1.22
 0 1.22 1.22 1.22 0 0 0
19/12/2017
1.22
 10,000 1.22 1.22 1.22 0 0 0
18/12/2017
1.22
 23,500 1.22 1.22 1.17 0 0 0
15/12/2017
1.22
 100 1.17 1.22 1.22 0 0 0
14/12/2017
1.17
 400 1.17 1.17 1.12 0 0 0
13/12/2017
1.17
 1,400 1.17 1.17 1.17 0 0 0
12/12/2017
1.17
 1,000 1.17 1.17 1.12 0 0 0
11/12/2017
1.17
 400 1.22 1.22 1.17 0 0 0
08/12/2017
1.22
 0 1.22 1.22 1.22 0 0 0
07/12/2017
1.22
 101 1.17 1.22 1.22 0 0 0
06/12/2017
1.17
 1,100 1.17 1.17 1.12 0 0 0
05/12/2017
1.17
 6,810 1.17 1.17 1.12 0 0 0
04/12/2017
1.17
 1,100 1.22 1.22 1.12 0 0 0
01/12/2017
1.22
 20 1.22 1.22 1.22 0 0 0
30/11/2017
1.22
 25,600 1.12 1.22 1.12 0 0 0
29/11/2017
1.12
 0 1.12 1.12 1.12 0 0 0
28/11/2017
1.12
 110 1.07 1.12 1.12 0 0 0
27/11/2017
1.07
 100 1.12 1.12 1.07 0 0 0
24/11/2017
1.12
 9,200 1.07 1.12 1.07 0 0 0
23/11/2017
1.07
 9,800 1.07 1.12 1.07 0 0 0
22/11/2017
1.07
 1,200 1.07 1.07 1.02 0 0 0
21/11/2017
1.07
 1,300 1.07 1.07 1.07 0 0 0
20/11/2017
1.07
 4,500 1.12 1.12 1.02 0 0 0
17/11/2017
1.12
 3,001 1.07 1.12 1.07 0 0 0
16/11/2017
1.07
 7,800 1.02 1.07 1.02 0 0 0
15/11/2017
1.02
 1,000 1.02 1.02 1.02 0 0 0
14/11/2017
1.02
 2,400 0.97 1.02 0.97 0 0 0
13/11/2017
0.97
 11,900 1.02 1.02 0.97 0 0 0
10/11/2017
1.02
 9,000 1.07 1.07 1.02 0 0 0
09/11/2017
1.07
 0 1.07 1.07 1.07 0 0 0
08/11/2017
1.07
 0 1.07 1.07 1.07 0 0 0
07/11/2017
1.07
 3,736 1.07 1.07 0.97 0 0 0
06/11/2017
1.07
 0 1.07 1.07 1.07 0 0 0
03/11/2017
1.07
 2,500 1.07 1.07 1.02 0 0 0
02/11/2017
1.07
 1,100 1.07 1.07 1.07 0 0 0
01/11/2017
1.07
 2,300 1.02 1.07 1.02 0 0 0
31/10/2017
1.02
 20,200 1.02 1.02 1.02 0 0 0
30/10/2017
1.02
 8,100 1.12 1.12 1.02 0 0 0
27/10/2017
1.12
 700 1.12 1.12 1.12 0 0 0
26/10/2017
1.12
 7,300 1.12 1.12 1.12 0 0 0
25/10/2017
1.12
 300 1.12 1.12 1.12 0 0 0
24/10/2017
1.12
 6,700 1.12 1.12 1.12 0 0 0
23/10/2017
1.12
 120,200 1.17 1.17 1.07 0 0 0
20/10/2017
1.17
 3,600 1.22 1.22 1.17 0 0 0
19/10/2017
1.22
 11,600 1.17 1.22 1.12 0 0 0
18/10/2017
1.17
 210 1.17 1.17 1.12 0 0 0
17/10/2017
1.17
 0 1.17 1.17 1.17 0 0 0
16/10/2017
1.17
 0 1.17 1.17 1.17 0 0 0
13/10/2017
1.17
 200 1.17 1.17 1.12 0 0 0
12/10/2017
1.17
 1,000 1.17 1.17 1.17 0 0 0
11/10/2017
1.17
 9,600 1.17 1.17 1.12 0 0 0
10/10/2017
1.17
 8,416 1.17 1.17 1.12 0 0 0
09/10/2017
1.17
 5,400 1.12 1.17 1.12 0 0 0
06/10/2017
1.12
 1,100 1.17 1.17 1.12 0 0 0
05/10/2017
1.17
 524 1.17 1.17 1.17 0 0 0
04/10/2017
1.17
 360 1.12 1.17 1.17 0 0 0
03/10/2017
1.12
 10,800 1.17 1.17 1.12 0 0 0
02/10/2017
1.17
 2,400 1.22 1.22 1.17 0 0 0
29/09/2017
1.22
 5,800 1.22 1.22 1.17 0 0 0
28/09/2017
1.22
 2,600 1.22 1.22 1.17 0 0 0
27/09/2017
1.22
 500 1.22 1.22 1.22 0 0 0
26/09/2017
1.22
 8,900 1.22 1.27 1.22 0 0 0
25/09/2017
1.22
 0 1.22 1.22 1.22 0 0 0
22/09/2017
1.22
 6,000 1.22 1.22 1.22 0 0 0
21/09/2017
1.22
 2,300 1.22 1.22 1.17 0 0 0
20/09/2017
1.22
 9,600 1.22 1.22 1.17 0 0 0
19/09/2017
1.22
 37,400 1.27 1.27 1.22 0 0 0
18/09/2017
1.27
 7,100 1.27 1.27 1.22 0 0 0
15/09/2017
1.27
 20,800 1.27 1.27 1.22 0 0 0
14/09/2017
1.27
 0 1.27 1.27 1.27 0 0 0
13/09/2017
1.27
 19,600 1.27 1.27 1.22 0 0 0
12/09/2017
1.27
 11,400 1.32 1.32 1.27 0 0 0
11/09/2017
1.32
 2,100 1.27 1.32 1.27 0 0 0
08/09/2017
1.27
 7,000 1.27 1.27 1.27 0 0 0
07/09/2017
1.27
 22,800 1.32 1.32 1.27 0 0 0
06/09/2017
1.32
 900 1.32 1.37 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |