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)
21/02/2017
1.78
 0 1.78 1.78 1.78 0 0 0
20/02/2017
1.78
 200 1.63 1.78 1.73 0 0 0
17/02/2017
1.63
 2,700 1.63 1.63 1.63 0 0 0
16/02/2017
1.63
 200 1.73 1.78 1.63 0 0 0
15/02/2017
1.73
 0 1.73 1.73 1.73 0 0 0
14/02/2017
1.73
 3,100 1.73 1.73 1.73 0 0 0
13/02/2017
1.73
 6,100 1.83 1.83 1.68 0 0 0
10/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
09/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
08/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
07/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
06/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
03/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
02/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
25/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
24/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
23/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
20/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
19/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
18/01/2017
1.83
 100 1.78 1.83 1.83 0 0 0
17/01/2017
1.78
 1,000 1.78 1.78 1.78 0 0 0
16/01/2017
1.78
 6,000 1.78 1.78 1.78 0 0 0
13/01/2017
1.78
 46,800 1.78 1.78 1.73 0 0 0
12/01/2017
1.78
 24,400 1.78 1.78 1.73 0 0 0
11/01/2017
1.78
 20,000 1.78 1.78 1.73 0 0 0
10/01/2017
1.78
 10,000 1.78 1.78 1.68 0 0 0
09/01/2017
1.78
 7,700 1.78 1.78 1.73 0 0 0
06/01/2017
1.78
 13,500 1.78 1.78 1.78 0 0 0
05/01/2017
1.78
 900 1.78 1.78 1.78 0 0 0
04/01/2017
1.78
 32,000 1.78 1.78 1.73 0 0 0
03/01/2017
1.78
 31,900 1.63 1.78 1.73 0 0 0
30/12/2016
1.63
 4,400 1.78 1.78 1.63 0 0 0
29/12/2016
1.78
 6,000 1.73 1.78 1.73 0 0 0
28/12/2016
1.73
 1,000 1.78 1.78 1.73 0 0 0
27/12/2016
1.78
 1,000 1.63 1.78 1.78 0 0 0
26/12/2016
1.63
 9,500 1.78 1.78 1.63 0 0 0
23/12/2016
1.78
 1,000 1.73 1.78 1.78 0 0 0
22/12/2016
1.73
 52,100 1.63 1.78 1.68 0 0 0
21/12/2016
1.63
 6,700 1.78 1.78 1.63 0 0 0
20/12/2016
1.78
 5,100 1.73 1.78 1.73 0 0 0
19/12/2016
1.73
 3,000 1.78 1.78 1.73 0 0 0
16/12/2016
1.78
 2,000 1.78 1.78 1.78 0 0 0
15/12/2016
1.78
 5,100 1.73 1.78 1.73 0 0 0
14/12/2016
1.73
 6,000 1.73 1.78 1.73 0 0 0
13/12/2016
1.73
 38,000 1.78 1.78 1.73 0 0 0
12/12/2016
1.78
 2,100 1.78 1.78 1.73 0 0 0
09/12/2016
1.78
 1,000 1.78 1.78 1.78 0 0 0
08/12/2016
1.78
 3,900 1.73 1.78 1.73 0 0 0
07/12/2016
1.73
 4,400 1.73 1.78 1.68 0 0 0
06/12/2016
1.73
 13,000 1.78 1.78 1.73 0 0 0
05/12/2016
1.78
 16,000 1.78 1.78 1.73 0 0 0
02/12/2016
1.78
 12,200 1.78 1.78 1.73 0 0 0
01/12/2016
1.78
 21,800 1.78 1.78 1.73 0 0 0
30/11/2016
1.78
 9,700 1.83 1.83 1.73 0 0 0
29/11/2016
1.83
 0 1.83 1.83 1.83 0 0 0
28/11/2016
1.83
 0 1.83 1.83 1.83 0 0 0
25/11/2016
1.83
 5,000 1.88 1.88 1.83 0 0 0
24/11/2016
1.88
 26,000 1.78 1.88 1.73 0 0 0
23/11/2016
1.78
 13,500 1.78 1.78 1.73 0 0 0
22/11/2016
1.78
 5,100 1.78 1.78 1.78 0 0 0
21/11/2016
1.78
 10,000 1.78 1.78 1.78 0 0 0
18/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
17/11/2016
1.78
 15,000 1.78 1.78 1.78 0 0 0
16/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
15/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
14/11/2016
1.78
 10,000 1.78 1.78 1.78 0 0 0
11/11/2016
1.78
 21,000 1.78 1.78 1.78 0 0 0
10/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
09/11/2016
1.78
 25,000 1.73 1.78 1.73 0 0 0
08/11/2016
1.73
 27,100 1.78 1.78 1.63 0 0 0
07/11/2016
1.78
 5,900 1.78 1.78 1.78 0 0 0
04/11/2016
1.78
 11,900 1.78 1.78 1.78 0 0 0
03/11/2016
1.78
 25,100 1.78 1.83 1.78 0 0 0
02/11/2016
1.78
 23,800 1.78 1.78 1.78 0 0 0
01/11/2016
1.78
 10,500 1.83 1.83 1.78 0 0 0
31/10/2016
1.83
 11,200 1.78 1.83 1.78 0 0 0
28/10/2016
1.78
 4,000 1.83 1.83 1.78 0 0 0
27/10/2016
1.83
 500 1.83 1.83 1.83 0 0 0
26/10/2016
1.83
 9,100 1.78 1.83 1.78 0 0 0
25/10/2016
1.78
 0 1.78 1.78 1.78 0 0 0
24/10/2016
1.78
 8,000 1.78 1.78 1.78 0 0 0
21/10/2016
1.78
 5,100 1.78 1.78 1.78 0 0 0
20/10/2016
1.78
 3,200 1.73 1.78 1.78 0 0 0
19/10/2016
1.73
 20,000 1.68 1.78 1.73 0 0 0
18/10/2016
1.68
 47,300 1.68 1.73 1.68 0 0 0
17/10/2016
1.68
 30,300 1.78 1.78 1.68 0 0 0
14/10/2016
1.78
 72,000 1.83 1.83 1.78 0 0 0
13/10/2016
1.83
 8,100 1.73 1.83 1.78 0 0 0
12/10/2016
1.73
 13,600 1.63 1.73 1.68 0 0 0
11/10/2016
1.63
 4,600 1.52 1.63 1.63 0 0 0
10/10/2016
1.52
 3,800 1.42 1.52 1.52 0 0 0
07/10/2016
1.42
 5,000 1.37 1.42 1.42 0 0 0
06/10/2016
1.37
 2,300 1.32 1.37 1.22 0 0 0
05/10/2016
1.32
 6,400 1.22 1.32 1.22 0 0 0
04/10/2016
1.22
 600 1.27 1.32 1.22 0 0 0
03/10/2016
1.27
 400 1.32 1.32 1.27 0 0 0
30/09/2016
1.32
 300 1.27 1.32 1.22 0 0 0
29/09/2016
1.27
 10,800 1.32 1.42 1.27 0 0 0
28/09/2016
1.32
 400 1.27 1.32 1.27 0 0 0
27/09/2016
1.27
 1,800 1.27 1.27 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |