CTCP Chứng khoán Tiên Phong (ors)

13.80
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
(2026-06-29) 		-0.30 -2.24% 145,777,900 -976,100 0
12.80
14.65
13.60
2 tháng
(2026-06-01) 		0.10 0.77% 206,891,000 48,000 0
12.65
14.65
13.60
3 tháng
(2026-05-04) 		-0.05 -0.38% 256,787,600 248,900 0
12.65
14.65
13.60
6 tháng
(2026-01-30) 		-1.15 -8.07% 415,103,100 109,299 -3.7
12.20
14.75
13.60
12 tháng
(2025-08-04) 		1.60 13.91% 945,932,900 -398,901 -20.2
11.40
16.60
13.60
24 tháng
(2024-08-08) 		0.90 7.38% 2,538,062,000 -4,567,617 -50.5
7.24
16.60
13.60
36 tháng
(2023-08-14) 		0.23 1.76% 3,305,495,900 -8,807,917 -112.8
7.24
16.60
13.60
60 tháng
(2021-08-24) 		-7.21 -35.49% 4,365,483,382 -3,156,485 -38.7
6.05
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |