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)
08/08/2016
1.52
 0 1.52 1.52 1.52 0 0 0
05/08/2016
1.52
 0 1.52 1.52 1.52 0 0 0
04/08/2016
1.52
 0 1.52 1.52 1.52 0 0 0
03/08/2016
1.52
 0 1.52 1.52 1.52 0 0 0
02/08/2016
1.52
 1,400 1.57 1.57 1.52 0 0 0
01/08/2016
1.57
 500 1.63 1.63 1.57 0 0 0
29/07/2016
1.63
 100 1.52 1.63 1.63 0 0 0
28/07/2016
1.52
 5,200 1.63 1.63 1.52 0 0 0
27/07/2016
1.63
 0 1.63 1.63 1.63 0 0 0
26/07/2016
1.63
 500 1.63 1.63 1.52 0 0 0
25/07/2016
1.63
 7,000 1.63 1.63 1.63 0 0 0
22/07/2016
1.63
 100 1.52 1.63 1.63 0 0 0
21/07/2016
1.52
 14,500 1.68 1.68 1.52 0 0 0
20/07/2016
1.68
 6,800 1.68 1.68 1.52 0 0 0
19/07/2016
1.68
 400 1.68 1.68 1.68 0 0 0
18/07/2016
1.68
 0 1.68 1.68 1.68 0 0 0
15/07/2016
1.68
 600 1.73 1.73 1.68 0 0 0
14/07/2016
1.73
 100 1.63 1.73 1.73 0 0 0
13/07/2016
1.63
 6,000 1.73 1.73 1.63 0 0 0
12/07/2016
1.73
 500 1.73 1.73 1.73 0 0 0
11/07/2016
1.73
 100 1.73 1.73 1.73 0 0 0
08/07/2016
1.73
 15,400 1.73 1.73 1.73 0 0 0
07/07/2016
1.73
 19,000 1.83 1.83 1.73 0 0 0
06/07/2016
1.83
 12,400 1.88 1.88 1.73 0 0 0
05/07/2016
1.88
 5,300 1.93 1.93 1.78 0 0 0
04/07/2016
1.93
 100 1.93 1.93 1.93 0 0 0
01/07/2016
1.93
 10,000 1.83 1.93 1.93 0 0 0
30/06/2016
1.83
 3,200 1.83 1.83 1.83 0 0 0
29/06/2016
1.83
 3,000 1.83 1.83 1.83 0 0 0
28/06/2016
1.83
 500 1.88 1.88 1.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |