CTCP Chứng khoán Tiên Phong (ors)

13.85
0.20
(1.47%)
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)
27/06/2016
1.88
 5,400 1.93 1.93 1.88 0 0 0
24/06/2016
1.93
 105,700 1.98 1.98 1.83 0 0 0
23/06/2016
1.98
 0 1.98 1.98 1.98 0 0 0
22/06/2016
1.98
 0 1.98 1.98 1.98 0 0 0
21/06/2016
1.98
 40,100 1.98 1.98 1.83 0 0 0
20/06/2016
1.98
 23,000 1.93 1.98 1.88 0 0 0
17/06/2016
1.93
 46,200 1.83 1.93 1.88 0 0 0
16/06/2016
1.83
 1,600 1.83 1.83 1.83 0 0 0
15/06/2016
1.83
 20,700 1.83 1.83 1.83 0 0 0
14/06/2016
1.83
 6,300 1.83 1.83 1.78 0 0 0
13/06/2016
1.83
 50,800 1.98 1.98 1.83 0 0 0
10/06/2016
1.98
 0 1.98 1.98 1.98 0 0 0
09/06/2016
1.98
 400 1.88 1.98 1.83 0 0 0
08/06/2016
1.88
 400 1.83 1.88 1.83 0 0 0
07/06/2016
1.83
 8,800 1.93 1.93 1.83 0 0 0
06/06/2016
1.93
 3,100 1.83 1.93 1.83 0 0 0
03/06/2016
1.83
 6,500 1.88 1.88 1.83 0 0 0
02/06/2016
1.88
 0 1.88 1.88 1.88 0 0 0
01/06/2016
1.88
 1,000 1.78 1.88 1.88 0 0 0
31/05/2016
1.78
 1,300 1.78 1.88 1.78 0 0 0
30/05/2016
1.78
 2,000 1.83 1.83 1.78 0 0 0
27/05/2016
1.83
 7,000 1.83 1.98 1.83 0 0 0
26/05/2016
1.83
 8,300 1.83 1.83 1.83 0 0 0
25/05/2016
1.83
 3,900 1.88 1.88 1.83 0 0 0
24/05/2016
1.88
 64,000 1.93 1.93 1.83 0 0 0
23/05/2016
1.93
 9,200 1.98 1.98 1.93 0 0 0
20/05/2016
1.98
 4,700 2.13 2.13 1.98 0 0 0
19/05/2016
2.13
 0 2.13 2.13 2.13 0 0 0
18/05/2016
2.13
 57,900 1.98 2.13 1.98 0 0 0
17/05/2016
1.98
 2,700 2.18 2.18 1.98 0 0 0
16/05/2016
2.18
 30,400 2.23 2.23 2.13 0 0 0
13/05/2016
2.23
 36,300 2.13 2.23 2.13 0 0 0
12/05/2016
2.13
 136,100 2.13 2.18 2.13 0 0 0
11/05/2016
2.13
 94,508 2.13 2.13 2.03 0 0 0
10/05/2016
2.13
 121,400 1.98 2.13 2.03 0 0 0
09/05/2016
1.98
 16,700 2.03 2.03 1.98 0 0 0
06/05/2016
2.03
 41,600 2.03 2.03 1.93 0 0 0
05/05/2016
2.03
 51,600 1.88 2.03 1.83 0 0 0
04/05/2016
1.88
 20,000 1.98 1.98 1.88 0 0 0
29/04/2016
1.98
 1,400 1.88 1.98 1.88 0 0 0
28/04/2016
1.88
 4,200 1.93 2.03 1.88 0 0 0
27/04/2016
1.93
 10,700 2.03 2.03 1.88 0 0 0
26/04/2016
2.03
 100 2.03 2.03 2.03 0 0 0
25/04/2016
2.03
 3,000 2.03 2.03 2.03 3,000 0 0.0
22/04/2016
2.03
 48,500 2.08 2.08 1.88 0 0 0
21/04/2016
2.08
 3,200 2.13 2.13 1.93 0 0 0
20/04/2016
2.13
 0 2.13 2.13 2.13 0 0 0
19/04/2016
2.13
 36,400 1.98 2.13 1.98 0 0 0
15/04/2016
1.98
 19,800 2.03 2.08 1.98 0 0 0
14/04/2016
2.03
 137,000 1.88 2.03 1.93 0 0 0
13/04/2016
1.88
 11,000 1.98 1.98 1.88 0 0 0
12/04/2016
1.98
 11,000 1.88 1.98 1.88 0 0 0
11/04/2016
1.88
 61,000 1.88 2.03 1.83 0 0 0
08/04/2016
1.88
 9,100 1.88 1.88 1.83 0 0 0
07/04/2016
1.88
 600 1.88 2.03 1.88 0 0 0
06/04/2016
1.88
 1,500 1.93 1.93 1.88 0 0 0
05/04/2016
1.93
 10,400 1.98 2.03 1.88 0 0 0
04/04/2016
1.98
 232,700 1.83 1.98 1.83 0 0 0
01/04/2016
1.83
 23,800 1.83 1.88 1.83 0 0 0
31/03/2016
1.83
 26,500 1.88 1.88 1.83 0 0 0
30/03/2016
1.88
 24,400 1.93 1.93 1.88 0 0 0
29/03/2016
1.93
 16,000 1.93 1.93 1.83 0 0 0
28/03/2016
1.93
 16,800 1.88 1.93 1.88 0 0 0
25/03/2016
1.88
 37,000 1.88 1.93 1.88 0 0 0
24/03/2016
1.88
 85,300 1.88 1.93 1.83 0 0 0
23/03/2016
1.88
 22,800 1.83 1.88 1.83 0 0 0
22/03/2016
1.83
 34,200 1.83 1.88 1.83 0 0 0
21/03/2016
1.83
 30,240 1.73 1.83 1.78 0 0 0
18/03/2016
1.73
 40,300 1.83 1.83 1.73 0 0 0
17/03/2016
1.83
 9,700 1.83 1.83 1.83 0 0 0
16/03/2016
1.83
 28,400 1.83 1.83 1.78 0 0 0
15/03/2016
1.83
 57,100 1.88 1.88 1.83 0 0 0
14/03/2016
1.88
 32,000 1.83 1.88 1.78 0 0 0
11/03/2016
1.83
 300 1.83 1.83 1.83 0 0 0
10/03/2016
1.83
 35,500 1.93 1.93 1.78 0 0 0
09/03/2016
1.93
 49,600 1.88 1.93 1.88 0 0 0
08/03/2016
1.88
 336,600 1.83 1.88 1.78 0 0 0
07/03/2016
1.83
 14,400 1.88 1.88 1.83 0 0 0
04/03/2016
1.88
 207,700 1.78 1.88 1.78 0 0 0
03/03/2016
1.78
 122,700 1.73 1.78 1.73 0 0 0
02/03/2016
1.73
 78,000 1.73 1.78 1.73 0 0 0
01/03/2016
1.73
 17,500 1.68 1.73 1.73 0 0 0
29/02/2016
1.68
 22,500 1.68 1.73 1.68 0 0 0
26/02/2016
1.68
 1,500 1.68 1.68 1.68 0 0 0
25/02/2016
1.68
 19,000 1.68 1.78 1.68 0 0 0
24/02/2016
1.68
 10,000 1.73 1.73 1.68 0 0 0
23/02/2016
1.73
 7,600 1.73 1.73 1.68 0 0 0
22/02/2016
1.73
 0 1.73 1.73 1.73 0 0 0
19/02/2016
1.73
 6,500 1.78 1.78 1.73 0 0 0
18/02/2016
1.78
 100,500 1.63 1.78 1.68 0 0 0
17/02/2016
1.63
 200 1.68 1.68 1.63 0 0 0
16/02/2016
1.68
 33,300 1.68 1.68 1.68 0 0 0
15/02/2016
1.68
 32,000 1.68 1.68 1.68 0 0 0
05/02/2016
1.68
 0 1.68 1.68 1.68 0 0 0
04/02/2016
1.68
 2,700 1.52 1.68 1.57 0 0 0
03/02/2016
1.52
 0 1.52 1.52 1.52 0 0 0
02/02/2016
1.52
 0 1.52 1.52 1.52 0 0 0
01/02/2016
1.52
 5,000 1.63 1.63 1.52 0 0 0
29/01/2016
1.63
 500 1.68 1.68 1.63 0 0 0
28/01/2016
1.68
 23,800 1.73 1.73 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |