CTCP Chứng khoán Tiên Phong (ors)

15.25
0
(0%)
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
(2024-04-19) 		1.50 10.91% 44,125,500 -1,806,400 -27.1
13.75
15.25
15.25
2 tháng
(2024-03-19) 		-1.55 -9.23% 112,542,500 -3,210,000 -49.8
13.75
17.85
15.25
3 tháng
(2024-02-19) 		-0.80 -4.98% 224,136,900 -4,071,000 -63.1
13.75
18.30
15.25
6 tháng
(2023-11-20) 		1.09 7.69% 352,521,200 -5,471,700 -85.5
13.75
18.30
15.25
12 tháng
(2023-05-24) 		3.19 26.47% 733,458,000 -4,575,600 -66.0
11.59
18.30
15.25
24 tháng
(2022-05-30) 		-0.54 -3.43% 1,178,830,000 7,000 -29.5
6.77
18.30
15.25
36 tháng
(2021-06-03) 		-5.06 -24.91% 1,721,892,963 2,273,732 25.7
6.77
29.27
15.25
60 tháng
(2019-06-14) 		11.10 267.21% 1,770,183,654 2,280,332 25.9
2.28
29.27
15.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
13.47
0.17
 3,055,300 13.30 13.65 13.22 0 0 0
#202 25/07/2023
13.30
-0.09
 1,245,600 13.39 13.56 13.22 72,000 0 1.1
#203 24/07/2023
13.39
0.26
 1,636,000 13.13 13.39 13.13 68,500 7,500 0.9
#204 21/07/2023
13.13
0.13
 1,899,900 13.00 13.13 12.87 0 93,600 -1.4
#205 20/07/2023
13.00
-0.47
 3,482,400 13.47 13.47 12.79 2,000 105,100 -1.6
#206 19/07/2023
13.47
-0.13
 1,539,000 13.60 13.73 13.43 3,000 0 0.0
#207 18/07/2023
13.60
-0.04
 1,779,600 13.65 13.73 13.52 100 0 0.0
#208 17/07/2023
13.65
0.34
 3,931,400 13.30 13.82 13.47 3,500 40,700 -0.6
#209 14/07/2023
13.30
0
 1,726,100 13.30 13.52 13.13 0 27,600 -0.4
#210 13/07/2023
13.30
0.09
 1,287,000 13.22 13.35 13.17 30,800 49,600 -0.3
#211 12/07/2023
13.22
-0.17
 3,074,600 13.39 13.73 13.17 0 3,800 -0.1
#212 11/07/2023
13.39
-0.17
 2,641,700 13.56 13.69 13.26 5,000 42,100 -0.6
#213 10/07/2023
13.56
0.26
 4,211,600 13.30 13.82 13.26 2,200 50,600 -0.8
#214 07/07/2023
13.30
0
 2,137,700 13.30 13.35 13.00 13,000 41,200 -0.4
#215 06/07/2023
13.30
-0.43
 2,535,700 13.73 13.77 13.13 1,000 84,000 -1.3
#216 05/07/2023
13.73
0.30
 3,824,100 13.43 13.99 13.35 0 800 -0.0
#217 04/07/2023
13.43
0.26
 1,729,500 13.17 13.43 13.09 65,000 0 1.0
#218 03/07/2023
13.17
0.17
 1,137,200 13.00 13.22 13.00 0 34,400 -0.5
#219 30/06/2023
13.00
0.13
 2,143,800 12.87 13.09 12.70 5,500 0 0.1
#220 29/06/2023
12.87
-0.39
 1,383,200 13.26 13.30 12.87 13,500 309,700 -4.5
#221 28/06/2023
13.26
0.13
 1,860,600 13.13 13.39 13.13 0 5,000 -0.1
#222 27/06/2023
13.13
-0.04
 2,942,300 13.17 13.43 13.09 23,000 96,300 -1.1
#223 26/06/2023
13.17
-0.26
 1,921,900 13.43 13.43 12.62 6,800 19,700 -0.2
#224 23/06/2023
13.43
0.26
 4,436,400 13.17 13.47 12.96 4,000 2,300 0.0
#225 22/06/2023
13.17
0.04
 1,908,500 13.13 13.30 12.92 9,100 8,200 0.0
#226 21/06/2023
13.13
0.47
 5,814,400 12.66 13.30 12.57 12,500 17,200 -0.1
#227 20/06/2023
12.66
0.13
 2,041,800 12.53 12.66 12.40 26,700 14,800 0.2
#228 19/06/2023
12.53
-0.09
 2,813,700 12.62 12.74 12.49 31,300 0 0.5
#229 16/06/2023
12.62
0.17
 6,686,000 12.44 13.26 12.53 38,500 28,500 0.2
#230 15/06/2023
12.44
0.04
 1,004,600 12.40 12.44 12.10 800 0 0.0
#231 14/06/2023
12.40
-0.04
 3,236,400 12.44 12.66 12.27 20,300 300 0.3
#232 13/06/2023
12.44
0.04
 1,127,200 12.40 12.53 12.23 0 0 0
#233 12/06/2023
12.40
0
 1,887,300 12.40 12.66 12.06 1,000 89,900 -1.3
#234 09/06/2023
12.40
0.04
 1,858,300 12.36 12.53 12.19 22,300 0 0.3
#235 08/06/2023
12.36
-0.51
 1,663,800 12.87 12.87 12.36 6,100 17,200 -0.2
#236 07/06/2023
12.87
0.13
 2,461,000 12.74 12.87 12.44 0 0 0
#237 06/06/2023
12.74
0.56
 3,412,500 12.19 12.83 12.10 1,900 197,900 -2.8
#238 05/06/2023
12.19
-0.30
 2,604,000 12.49 12.62 12.10 12,300 5,400 0.1
#239 02/06/2023
12.49
-0.04
 2,974,800 12.53 12.79 12.27 19,300 10,100 0.1
#240 01/06/2023
12.53
0.64
 5,888,600 11.89 12.70 11.84 0 31,900 -0.4
#241 31/05/2023
11.89
-0.26
 1,612,900 12.14 12.32 11.89 0 5,300 -0.1
#242 30/05/2023
12.14
0
 2,181,000 12.14 12.19 11.93 2,600 398,600 -5.5
#243 29/05/2023
12.14
0.39
 2,845,600 11.76 12.14 11.67 200 4,500 -0.1
#244 26/05/2023
11.76
0.09
 1,674,200 11.67 11.89 11.46 5,700 200 0.1
#245 25/05/2023
11.67
-0.39
 2,611,500 12.06 12.06 11.63 20,300 102,300 -1.1
#246 24/05/2023
12.06
0.34
 4,103,000 11.71 12.14 11.67 28,200 7,300 0.3
#247 23/05/2023
11.71
0.13
 1,822,500 11.59 11.80 11.54 23,400 138,700 -1.6
#248 22/05/2023
11.59
0.13
 1,209,900 11.46 11.71 11.50 400 4,600 -0.1
#249 19/05/2023
11.46
-0.09
 1,318,400 11.54 11.71 11.33 0 13,600 -0.2
#250 18/05/2023
11.54
0.21
 1,493,000 11.33 11.71 11.33 12,300 0 0.2
#251 17/05/2023
11.33
-0.26
 4,285,100 11.59 12.02 11.33 0 20,000 -0.3
#252 16/05/2023
11.59
0.39
 2,005,600 11.20 11.59 11.11 13,600 118,900 -1.4
#253 15/05/2023
11.20
-0.39
 1,567,200 11.59 11.76 11.20 5,000 8,900 -0.1
#254 12/05/2023
11.59
0.30
 1,281,300 11.29 11.59 11.20 10,000 6,100 0.1
#255 11/05/2023
11.29
-0.21
 2,185,000 11.50 11.76 11.16 272,100 28,500 3.2
#256 10/05/2023
11.50
-0.09
 4,067,100 11.59 12.19 11.46 10,000 10,800 -0.0
#257 09/05/2023
11.59
0.13
 1,810,500 11.46 11.59 11.20 300 32,700 -0.4
#258 08/05/2023
11.46
0.39
 3,029,000 11.07 11.63 10.99 57,400 112,000 -0.7
#259 05/05/2023
11.07
-0.13
 1,327,300 11.20 11.41 10.90 0 26,500 -0.3
#260 04/05/2023
11.20
0.56
 4,213,800 10.64 11.41 10.51 53,200 16,000 0.5
#261 28/04/2023
10.64
0.17
 919,900 10.47 10.73 10.47 11,000 400 0.1
#262 27/04/2023
10.47
-0.13
 1,239,300 10.60 10.69 10.34 105,300 68,700 0.5
#263 26/04/2023
10.60
0
 2,527,100 10.60 10.69 10.17 4,800 5,400 -0.0
#264 25/04/2023
10.60
-0.77
 4,514,400 11.37 11.37 10.60 27,500 67,900 -0.5
#265 24/04/2023
11.37
0.30
 2,627,700 11.07 11.84 11.11 10,800 166,600 -2.1
#266 21/04/2023
11.07
0.64
 5,170,700 10.43 11.07 10.30 0 1,600 -0.0
#267 20/04/2023
10.43
-0.04
 1,110,800 10.47 10.60 10.34 48,600 13,300 0.4
#268 19/04/2023
10.47
0.04
 2,048,700 10.43 10.81 10.34 200 167,200 -2.0
#269 18/04/2023
10.43
0.39
 2,289,400 10.04 10.64 9.96 45,100 0 0.5
#270 17/04/2023
10.04
0.09
 1,589,600 9.96 10.04 9.78 290,900 1,700 3.4
#271 14/04/2023
9.96
-0.13
 1,640,700 10.08 10.26 9.96 104,500 0 1.2
#272 13/04/2023
10.08
-0.39
 2,166,100 10.47 10.51 10.08 1,900 81,100 -0.9
#273 12/04/2023
10.47
-0.04
 4,838,900 10.51 10.73 10.21 0 33,700 -0.4
#274 11/04/2023
10.51
0
 2,334,000 10.51 10.56 10.04 12,200 12,300 -0.0
#275 10/04/2023
10.51
0.34
 4,264,900 10.17 10.99 10.30 230,500 227,900 0.0
#276 07/04/2023
10.17
0.21
 4,377,800 9.96 10.51 9.91 29,500 0 0.4
#277 06/04/2023
9.96
-0.30
 4,354,200 10.26 10.77 9.96 2,000 86,400 -1.0
#278 05/04/2023
10.26
0.64
 6,849,800 9.61 10.26 9.61 32,700 19,400 0.2
#279 04/04/2023
9.61
0.60
 7,333,000 9.01 9.61 8.88 48,200 800 0.5
#280 03/04/2023
9.01
0.30
 3,517,400 8.71 9.01 8.71 707,300 100 7.4
#281 31/03/2023
8.71
0.17
 2,511,700 8.54 8.71 8.45 43,100 69,000 -0.3
#282 30/03/2023
8.54
0.30
 4,754,500 8.24 8.67 8.27 100,400 232,000 -1.3
#283 29/03/2023
8.24
-0.05
 1,063,900 8.29 8.38 8.23 0 84,300 -0.8
#284 28/03/2023
8.29
0.01
 2,504,600 8.28 8.40 8.20 343,100 235,300 1.0
#285 27/03/2023
8.28
0.15
 2,278,100 8.13 8.32 8.06 111,900 10,000 1.0
#286 24/03/2023
8.13
-0.01
 1,117,400 8.14 8.24 8.13 62,300 0 0.6
#287 23/03/2023
8.14
0.11
 2,121,300 8.02 8.15 7.84 60,300 0 0.6
#288 22/03/2023
8.02
0.08
 1,237,300 7.95 8.03 7.95 47,400 0 0.4
#289 21/03/2023
7.95
0.08
 1,198,300 7.87 7.95 7.74 16,100 37,500 -0.5
#290 20/03/2023
7.87
-0.34
 2,228,300 8.21 8.24 7.78 41,400 78,600 -0.3
#291 17/03/2023
8.21
0.02
 1,409,400 8.20 8.42 8.12 7,100 36,600 -0.3
#292 16/03/2023
8.20
-0.17
 795,100 8.37 8.37 8.19 11,800 100 0.1
#293 15/03/2023
8.37
0.51
 4,498,000 7.85 8.39 7.90 125,800 5,400 1.2
#294 14/03/2023
7.85
-0.13
 1,194,600 7.98 7.98 7.77 67,800 90,200 -0.2
#295 13/03/2023
7.98
0.04
 1,967,500 7.94 8.02 7.74 677,200 19,200 6.1
#296 10/03/2023
7.94
-0.19
 1,748,600 8.13 8.13 7.82 0 9,900 -0.1
#297 09/03/2023
8.13
-0.09
 1,685,600 8.22 8.24 8.06 17,000 17,400 -0.0
#298 08/03/2023
8.22
0.15
 2,599,700 8.07 8.23 7.90 34,600 200 0.3
#299 07/03/2023
8.07
0.41
 4,777,400 7.66 8.19 7.66 876,800 0 8.2
#300 06/03/2023
7.66
-0.03
 1,115,400 7.68 7.81 7.62 5,700 22,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc