CTCP Chứng khoán Tiên Phong (ors)

12.65
-0.05
(-0.39%)
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
(2026-05-13) 		-0.70 -5.22% 44,494,200 -618,500 0
12.65
13.65
12.65
2 tháng
(2026-04-13) 		-1.15 -8.30% 80,385,600 -731,201 0
12.65
13.85
12.65
3 tháng
(2026-03-16) 		-0.40 -3.05% 135,694,500 -452,201 -4.5
12.20
13.90
12.65
6 tháng
(2025-12-15) 		-0.50 -3.79% 264,431,600 -110,101 0.1
12.20
14.75
12.65
12 tháng
(2025-06-17) 		3.20 33.68% 1,024,395,100 -4,294,101 -37.2
9.12
16.60
12.65
24 tháng
(2024-06-24) 		-0.40 -3.05% 2,406,127,500 -5,054,917 -50.6
7.24
16.60
12.65
36 tháng
(2023-06-28) 		0.86 7.27% 3,193,987,200 -9,694,817 -118.4
7.24
16.60
12.65
60 tháng
(2021-07-08) 		-6.15 -32.63% 4,216,994,359 -3,626,185 -37.8
6.05
26.13
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |