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)
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
27/01/2016
1.73
 25,100 1.68 1.73 1.68 0 0 0
26/01/2016
1.68
 53,300 1.68 1.68 1.63 0 0 0
25/01/2016
1.68
 32,900 1.63 1.68 1.63 0 0 0
22/01/2016
1.63
 21,900 1.63 1.63 1.63 0 0 0
21/01/2016
1.63
 59,100 1.63 1.68 1.57 0 0 0
20/01/2016
1.63
 6,000 1.68 1.68 1.63 0 0 0
19/01/2016
1.68
 50,300 1.63 1.68 1.68 0 0 0
18/01/2016
1.63
 26,000 1.68 1.68 1.63 0 0 0
15/01/2016
1.68
 71,000 1.63 1.73 1.68 0 0 0
14/01/2016
1.63
 13,500 1.68 1.73 1.63 0 0 0
13/01/2016
1.68
 42,800 1.68 1.73 1.63 0 0 0
12/01/2016
1.68
 200 1.68 1.68 1.68 0 0 0
11/01/2016
1.68
 8,800 1.63 1.78 1.68 0 0 0
08/01/2016
1.63
 4,000 1.63 1.63 1.63 0 0 0
07/01/2016
1.63
 14,000 1.68 1.68 1.63 0 0 0
06/01/2016
1.68
 1,100 1.73 1.73 1.68 0 0 0
05/01/2016
1.73
 120,200 1.73 1.78 1.68 0 0 0
04/01/2016
1.73
 14,300 1.73 1.73 1.68 0 0 0
31/12/2015
1.73
 66,400 1.68 1.78 1.73 0 0 0
30/12/2015
1.68
 22,000 1.78 1.78 1.68 0 0 0
29/12/2015
1.78
 16,900 1.78 1.78 1.68 0 0 0
28/12/2015
1.78
 17,400 1.68 1.83 1.73 0 0 0
25/12/2015
1.68
 309,700 1.73 1.78 1.68 0 0 0
24/12/2015
1.73
 200 1.78 1.78 1.73 0 0 0
23/12/2015
1.78
 56,400 1.68 1.78 1.68 0 0 0
22/12/2015
1.68
 218,000 1.78 1.78 1.68 0 0 0
21/12/2015
1.78
 217,600 1.63 1.78 1.68 0 0 0
18/12/2015
1.63
 17,800 1.63 1.63 1.63 0 0 0
17/12/2015
1.63
 400 1.68 1.73 1.63 0 0 0
16/12/2015
1.68
 3,600 1.63 1.73 1.68 0 0 0
15/12/2015
1.63
 400,700 1.63 1.78 1.63 0 0 0
14/12/2015
1.63
 114,000 1.57 1.73 1.63 0 0 0
11/12/2015
1.57
 6,000 1.68 1.68 1.52 0 0 0
10/12/2015
1.68
 9,600 1.78 1.78 1.68 0 0 0
09/12/2015
1.78
 437,300 1.68 1.83 1.68 0 0 0
08/12/2015
1.68
 64,000 1.68 1.68 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |