CTCP Chứng khoán Tiên Phong (ors)

12.90
-0.25
(-1.90%)
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
(2026-02-23) 		-0.55 -4.01% 64,071,600 223,000 3.2
12.90
14.75
12.90
2 tháng
(2026-01-19) 		-0.30 -2.23% 106,491,400 -122,700 -1.5
12.90
14.75
12.90
3 tháng
(2025-12-18) 		-0.25 -1.87% 128,472,600 189,200 2.6
12.90
14.75
12.90
6 tháng
(2025-09-19) 		-1.50 -10.24% 312,688,000 -1,342,300 -20.3
12.90
16.05
12.90
12 tháng
(2025-03-24) 		2.50 23.47% 1,276,332,900 -2,087,448 -5.5
7.24
16.60
12.90
24 tháng
(2024-03-28) 		-2.79 -17.49% 2,491,321,800 -8,182,316 -100.3
7.24
16.60
12.90
36 tháng
(2023-04-03) 		5.10 63.44% 3,230,917,700 -9,412,416 -119.2
7.24
16.60
12.90
60 tháng
(2021-04-13) 		2.79 26.91% 4,135,335,098 -3,236,784 -34.0
6.05
26.13
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2016
1.27
 11,300 1.27 1.27 1.17 0 0 0
23/09/2016
1.27
 0 1.27 1.27 1.27 0 0 0
22/09/2016
1.27
 4,700 1.32 1.32 1.22 0 0 0
21/09/2016
1.32
 3,500 1.32 1.32 1.32 0 0 0
20/09/2016
1.32
 14,200 1.32 1.32 1.22 0 0 0
19/09/2016
1.32
 0 1.32 1.32 1.32 0 0 0
16/09/2016
1.32
 1,000 1.37 1.37 1.27 0 0 0
15/09/2016
1.37
 8,700 1.52 1.52 1.37 0 0 0
14/09/2016
1.52
 0 1.52 1.52 1.52 0 0 0
13/09/2016
1.52
 0 1.52 1.52 1.52 0 0 0
12/09/2016
1.52
 600 1.42 1.52 1.37 0 0 0
09/09/2016
1.42
 0 1.42 1.42 1.42 0 0 0
08/09/2016
1.42
 0 1.42 1.42 1.42 0 0 0
07/09/2016
1.42
 300 1.52 1.52 1.42 0 0 0
06/09/2016
1.52
 100 1.57 1.57 1.52 0 0 0
05/09/2016
1.57
 1,600 1.47 1.57 1.37 0 0 0
01/09/2016
1.47
 200 1.47 1.47 1.47 0 0 0
31/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
30/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
29/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
26/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
25/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
24/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
23/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
22/08/2016
1.47
 0 1.47 1.47 1.47 0 0 0
19/08/2016
1.47
 10,000 1.52 1.52 1.47 0 0 0
18/08/2016
1.52
 0 1.52 1.52 1.52 0 0 0
17/08/2016
1.52
 1,800 1.52 1.52 1.52 0 0 0
16/08/2016
1.52
 900 1.52 1.52 1.52 0 0 0
15/08/2016
1.52
 100 1.52 1.52 1.52 0 0 0
12/08/2016
1.52
 100 1.42 1.52 1.52 0 0 0
11/08/2016
1.42
 2,100 1.57 1.57 1.42 0 0 0
10/08/2016
1.57
 0 1.57 1.57 1.57 0 0 0
09/08/2016
1.57
 500 1.52 1.57 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |