CTCP Chứng khoán Tiên Phong (ors)

13.65
0.70
(5.41%)
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
(2025-12-29) 		-0.40 -3% 23,301,400 -99,100 -1.3
12.95
13.90
13.65
2 tháng
(2025-11-28) 		-0.70 -5.13% 43,255,000 84,800 1.2
12.95
13.90
13.65
3 tháng
(2025-10-29) 		-2.85 -18.04% 92,027,400 -501,600 -6.9
12.95
15.80
13.65
6 tháng
(2025-07-31) 		2.05 18.81% 534,156,600 -2,489,600 -38.6
10.85
16.60
13.65
12 tháng
(2025-02-03) 		-0.85 -6.16% 1,532,603,900 -3,248,448 -23.0
7.24
16.60
13.65
24 tháng
(2024-02-07) 		-1.69 -11.56% 2,533,093,300 -10,023,316 -129.7
7.24
16.60
13.65
36 tháng
(2023-02-13) 		6.44 98.82% 3,196,011,200 -6,519,316 -93.5
6.51
16.60
13.65
60 tháng
(2021-02-22) 		6.35 96.11% 4,045,920,402 -3,376,984 -35.9
6.05
26.13
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
8
 19,038,200 7.80 8.25 7.22 3,509,400 163,200 25.0
10/04/2025
7.74
 2,929,300 7.74 7.74 7.74 0 1,200 -0.0
09/04/2025
7.24
 14,626,500 7.24 7.50 7.24 801,200 499,300 2.2
08/04/2025
7.78
 2,442,500 7.78 7.78 7.78 200 0 0.0
04/04/2025
8.36
 4,389,100 8.36 8.36 8.36 1,100 0 0.0
03/04/2025
8.98
 6,480,000 9.10 9.20 8.98 16,900 236,300 -2.0
02/04/2025
9.65
 5,293,500 9.80 9.85 9.56 35,800 242,436 -2.0
01/04/2025
9.77
 8,674,100 10 10 9.70 6,200 1,484,625 -14.5
31/03/2025
9.95
 7,226,500 9.69 10.15 9.66 894,572 243,200 6.4
28/03/2025
9.75
 8,956,800 10.05 10.20 9.50 246,200 1,477,305 -12.2
27/03/2025
10
 10,389,600 10.15 10.25 9.97 988,600 10,347 9.8
26/03/2025
10.15
 10,073,200 10.80 10.85 10.05 34,400 344,051 -3.3
25/03/2025
10.80
 33,901,000 9.91 11.15 9.91 0 0 0
24/03/2025
10.65
 4,663,000 10.65 10.65 10.65 2,000 0 0.0
21/03/2025
11.45
 19,040,400 11.45 11.70 11.45 0 0 0
20/03/2025
12.30
 24,667,100 13.20 13.25 12.30 162,825 4,243 2.0
19/03/2025
13.20
 13,525,200 13.65 13.65 13.15 198,000 56,300 1.9
18/03/2025
13.65
 4,671,600 13.80 13.90 13.65 100 368,100 -5.1
17/03/2025
13.80
 3,895,400 13.75 13.90 13.70 200 400 -0.0
14/03/2025
13.75
 3,575,800 13.70 13.95 13.70 18,300 0 0.3
13/03/2025
13.80
 7,163,600 14.20 14.20 13.80 404,600 70,700 4.7
12/03/2025
14.10
 6,273,700 13.85 14.15 13.80 500 517 -0.0
11/03/2025
13.85
 13,290,800 13.85 13.90 13.60 1,600 918,100 -12.6
10/03/2025
14.05
 8,118,900 14.10 14.35 14 71,500 29,400 0.6
07/03/2025
14.15
 7,513,400 14.45 14.55 14.15 2,000 157,400 -2.2
06/03/2025
14.40
 12,868,800 14.05 14.45 14.05 124,700 74,000 0.7
05/03/2025
14
 10,242,800 14.30 14.60 14 0 0 0
04/03/2025
14.40
 17,855,200 14.30 14.60 14 896,102 0 12.7
03/03/2025
14.60
 36,610,100 15 15.10 14.60 200,700 553,600 -5.2
28/02/2025
15.65
 8,343,100 15.90 16.10 15.60 6,300 1,597,600 -25.1
27/02/2025
15.90
 11,106,900 15.85 15.95 15.55 2,000 216,200 -3.4
26/02/2025
15.85
 14,144,800 15.75 16.20 15.50 551,600 5,600 8.6
25/02/2025
15.75
 19,920,100 15.45 16.10 15.35 1,149,500 54,300 17.2
24/02/2025
15.30
 9,944,700 14.85 15.35 14.65 664,600 46,900 9.3
21/02/2025
14.85
 4,771,200 15 15 14.75 0 141,400 -2.1
20/02/2025
15
 7,988,000 15.20 15.50 14.90 25,000 215,500 -2.9
19/02/2025
15.15
 6,338,400 15.10 15.20 14.95 1,000 187,700 -2.8
18/02/2025
15.05
 12,724,900 14.95 15.55 14.95 4,000 66,300 -0.9
17/02/2025
15.05
 13,237,100 14.70 15.15 14.55 385,100 324,000 0.9
14/02/2025
14.65
 11,361,400 14.70 15.10 14.60 154,700 280,300 -1.9
13/02/2025
14.60
 3,449,300 14.70 14.75 14.60 0 613,300 -9.0
12/02/2025
14.80
 8,322,200 14.75 15.05 14.70 330,000 37,523 4.4
11/02/2025
14.70
 2,898,400 14.75 14.80 14.60 0 73,900 -1.1
10/02/2025
14.75
 8,672,600 14.30 14.90 14.20 1,044,300 134,800 13.2
07/02/2025
14.35
 3,186,600 14.45 14.60 14.35 22,800 384,600 -5.2
06/02/2025
14.45
 9,999,100 14.30 14.70 14.30 84,252 996,840 -13.3
05/02/2025
14.25
 2,498,000 14.40 14.45 14.15 14,200 118,856 -1.5
04/02/2025
14.40
 4,753,600 14 14.40 13.80 467,800 233,500 3.3
03/02/2025
13.80
 2,541,100 13.95 14.05 13.60 282,600 329,100 -0.7
24/01/2025
14
 4,415,500 14.25 14.45 14 379,400 400,300 -0.3
23/01/2025
14.25
 3,093,900 14.10 14.50 14.05 272,700 175,700 1.4
22/01/2025
14
 3,635,900 14.15 14.20 13.95 26,800 327,500 -4.2
21/01/2025
14.15
 3,892,500 14.30 14.55 14.15 49,700 369,300 -4.6
20/01/2025
14.30
 2,445,500 14.15 14.35 14.15 41,800 93,800 -0.7
17/01/2025
14.15
 2,665,800 14.20 14.30 14.10 71,700 49,100 0.3
16/01/2025
14.25
 4,598,300 14.40 14.75 14.15 0 807,300 -11.7
15/01/2025
14.30
 5,551,500 14.10 14.50 14.10 157,600 342,700 -2.7
14/01/2025
14.05
 3,162,100 14 14.10 13.80 120,100 157,900 -0.5
13/01/2025
14
 7,505,600 13.40 14.10 13.30 950,300 56,800 12.2
10/01/2025
13.40
 4,771,200 13.70 13.95 13.40 94,800 19,000 1.0
09/01/2025
13.70
 2,200,400 13.90 13.95 13.60 3,900 223,700 -3.0
08/01/2025
13.90
 4,720,800 13.45 14.10 13.35 380,200 0 5.2
07/01/2025
13.40
 2,836,900 13.30 13.45 13.20 186,800 950 2.5
06/01/2025
13.30
 3,758,100 13.60 13.75 13.10 322,100 0 4.3
03/01/2025
13.60
 6,174,200 14.10 14.15 13.60 1,000 732,200 -10.1
02/01/2025
14.15
 2,202,000 14.10 14.25 14.05 0 58,300 -0.8
31/12/2024
14.05
 3,115,300 14.35 14.40 14.05 0 140,800 -2.0
30/12/2024
14.35
 2,105,400 14.30 14.70 14.30 67,300 310,300 -3.5
27/12/2024
14.40
 3,505,500 14.40 14.50 14.20 90,400 51,600 0.5
26/12/2024
14.30
 2,526,900 14.50 14.55 14.30 0 166,400 -2.4
25/12/2024
14.40
 7,161,300 14.35 14.95 14.30 201,400 453,200 -3.8
24/12/2024
14.35
 5,953,800 14.50 14.55 14.05 678,300 61,300 8.7
23/12/2024
14.45
 2,790,100 14.70 14.75 14.45 52,800 192,100 -2.1
20/12/2024
14.50
 3,625,800 14.60 14.65 14.45 169,700 80,000 1.3
19/12/2024
14.60
 9,606,800 14.70 14.85 14.40 22,200 1,236,000 -17.8
18/12/2024
15
 3,582,600 14.80 15 14.70 306,300 23,000 4.2
17/12/2024
14.75
 3,889,600 14.70 15 14.70 23,300 86,600 -0.9
16/12/2024
14.80
 3,364,800 14.85 14.95 14.65 77,600 80,600 -0.1
13/12/2024
14.75
 4,770,000 14.70 14.90 14.60 542,600 0 8.0
12/12/2024
14.85
 8,160,200 15 15.20 14.65 429,100 236,500 2.8
11/12/2024
15
 17,242,600 15.45 15.75 14.70 88,300 1,061,000 -15.1
10/12/2024
15.50
 7,895,800 15.15 15.50 14.75 381,200 123,660 3.8
09/12/2024
15.20
 15,148,400 14.50 15.35 14.45 795,600 236,300 8.1
06/12/2024
14.50
 8,942,500 14.45 14.75 14.35 517,150 577,300 -0.9
05/12/2024
14.40
 13,158,200 13.40 14.40 13.35 637,400 45,900 8.3
04/12/2024
13.50
 3,328,900 13.50 13.65 13.40 176,000 8,600 2.3
03/12/2024
13.55
 3,571,600 13.85 13.85 13.55 312,200 0 4.3
02/12/2024
13.75
 3,069,800 14 14.10 13.70 1,000 152,800 -2.1
29/11/2024
13.90
 3,932,400 13.85 14 13.70 24,200 135,400 -1.6
28/11/2024
13.90
 9,616,800 13.65 14.20 13.65 247,400 386,100 -2.0
27/11/2024
13.65
 1,612,100 13.70 13.85 13.60 29,200 18,200 0.2
26/11/2024
13.85
 7,287,400 13.75 14.15 13.60 307,900 596,700 -4.0
25/11/2024
13.60
 2,656,300 13.30 13.60 13.20 369,100 108,700 3.5
22/11/2024
13.20
 3,458,100 13.35 13.65 13.15 35,300 455,600 -5.7
21/11/2024
13.50
 3,540,600 13.30 13.65 13.25 0 533,100 -7.2
20/11/2024
13.30
 6,720,000 13.30 13.75 13 410,800 357,900 0.5
19/11/2024
13.30
 4,696,100 13.60 13.65 13.15 196,300 333,600 -1.9
18/11/2024
13.65
 12,380,700 12.80 13.65 12.75 340,000 1,359,308 -13.7
15/11/2024
12.80
 7,733,600 12.55 12.90 12.45 1,126,300 45,700 13.6
14/11/2024
12.80
 6,185,500 13.20 13.25 12.55 265,500 399,300 -1.9

Chính sách bảo mật | Điều khoản sử dụng |