CTCP Chứng khoán Tiên Phong (ors)

13
-0.45
(-3.35%)
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
(2026-08-12) 		-0.95 -6.60% 60,422,200 -1,096,400 0
13
14.60
13
2 tháng
(2026-07-13) 		-0.15 -1.10% 167,080,400 -386,800 0
12.80
14.60
13
3 tháng
(2026-06-15) 		0.40 3.07% 302,356,900 -201,100 0
12.80
14.65
13
6 tháng
(2026-03-16) 		0.35 2.67% 439,314,600 -646,201 -4.5
12.20
14.65
13
12 tháng
(2025-09-16) 		-1.65 -10.93% 759,254,900 -2,730,201 -36.4
12.20
16.05
13
24 tháng
(2024-09-23) 		1 8.03% 2,586,626,000 -4,458,417 -40.4
7.24
16.60
13
36 tháng
(2023-09-27) 		-1.19 -8.10% 3,292,025,100 -11,910,717 -155.3
7.24
16.60
13
60 tháng
(2021-10-07) 		-9.16 -40.50% 4,403,596,607 -3,847,385 -38.6
6.05
26.13
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
14.45
 1,624,000 14.45 14.80 14.30 98,600 0 1.4
17/11/2025
14.20
 795,300 14.15 14.35 14.15 200 2,300 -0.0
14/11/2025
14.10
 1,398,300 14.10 14.30 14 800 60,100 -0.8
13/11/2025
14.20
 791,200 14.40 14.40 14.10 3,900 133,300 -1.8
12/11/2025
14.35
 2,311,400 14.10 14.45 13.95 100 70,000 -1.0
11/11/2025
13.95
 1,271,700 14 14.20 13.85 63,500 34,100 0.4
10/11/2025
13.85
 1,427,200 13.70 14.35 13.70 133,500 57,400 1.0
07/11/2025
14
 2,226,600 14.20 14.40 13.80 70,000 420,000 -5.0
06/11/2025
14.15
 1,222,600 14.40 14.40 14.10 33,800 101,100 -1.0
05/11/2025
14.30
 979,700 14.70 14.70 14.20 400 135,900 -2.0
04/11/2025
14.75
 4,700,500 13.70 14.75 13.50 256,500 331,900 -1.2
03/11/2025
13.80
 5,261,100 14.65 14.80 13.80 215,400 244,600 -0.4
31/10/2025
14.60
 3,218,900 15.10 15.40 14.60 110,300 0 1.7
30/10/2025
15.25
 5,281,500 15.75 15.80 15.05 296,000 461,100 -2.5
29/10/2025
15.80
 7,415,900 16 16.30 15.55 348,600 97,400 4.0
28/10/2025
15.80
 8,997,600 15 15.90 14.50 46,900 172,000 -1.9
27/10/2025
15.05
 15,022,300 14.60 15.50 14.50 478,600 346,000 2.0
24/10/2025
14.50
 2,044,800 15 15 14.30 83,800 406,600 -4.7
23/10/2025
14.75
 6,272,700 15 15.30 14.55 185,700 190,700 -0.1
22/10/2025
14.55
 3,058,200 14.55 14.80 13.90 19,100 87,500 -1.0
21/10/2025
14.45
 6,644,300 14.40 14.95 13.60 733,500 465,100 3.6
20/10/2025
14.45
 3,210,700 15.15 15.50 14.45 190,800 385,200 -2.9
17/10/2025
15.50
 6,344,600 16.20 16.20 15.40 87,500 303,900 -3.5
16/10/2025
16.05
 7,808,200 15.65 16.25 15.20 51,000 326,200 -4.3
15/10/2025
15.55
 15,280,400 14.55 15.55 14.40 790,400 352,400 6.9
14/10/2025
14.55
 5,510,900 14.40 15 14.25 208,400 303,400 -1.5
13/10/2025
14.15
 2,857,600 14.05 14.40 13.95 184,800 232,300 -0.7
10/10/2025
14.50
 1,778,300 14.50 14.65 14.35 158,100 73,000 1.2
09/10/2025
14.50
 1,675,600 14.50 14.60 14.15 0 0 0
08/10/2025
14.50
 2,910,600 15.10 15.10 14.20 98,400 293,600 -2.9
07/10/2025
14.35
 1,921,600 14.70 14.70 14.25 57,700 46,600 0.2
06/10/2025
14.30
 3,467,200 13.70 14.30 13.60 449,200 89,600 5.0
03/10/2025
13.40
 2,125,100 13.65 13.80 13.40 329,500 160,900 2.3
02/10/2025
13.65
 2,719,000 14.20 14.20 13.65 46,700 351,000 -4.2
01/10/2025
14.20
 1,497,300 14.20 14.55 14.10 63,700 214,700 -2.2
30/09/2025
14.20
 3,425,500 14.15 14.25 13.65 278,400 443,000 -2.3
29/09/2025
14
 2,173,700 14 14.25 13.95 247,200 68,800 2.5
26/09/2025
14.05
 1,853,300 14.40 14.40 14 26,200 243,300 -3.1
25/09/2025
14.30
 1,668,400 14.70 14.70 14.30 200 193,700 -2.8
24/09/2025
14.50
 2,005,000 14.10 14.50 14 241,800 65,400 2.5
23/09/2025
14.10
 1,488,500 14 14.30 14 346,100 23,300 4.6
22/09/2025
14
 4,638,300 14.65 14.70 13.85 516,000 633,300 -1.7
19/09/2025
14.65
 3,017,600 14.90 15.05 14.55 17,900 447,700 -6.3
18/09/2025
14.90
 3,493,200 15.10 15.10 14.60 357,600 222,600 2.0
17/09/2025
15
 3,294,000 15.10 15.45 14.90 196,500 199,400 -0.0
16/09/2025
15.10
 4,048,300 15.60 15.85 15 71,300 1,028,800 -14.8
15/09/2025
15.40
 3,630,300 15.20 15.55 15.15 184,400 688,600 -7.8
12/09/2025
15.15
 4,580,500 15.55 15.55 14.95 25,200 1,016,100 -15.2
11/09/2025
15.50
 5,881,500 15.30 15.55 14.60 310,300 1,423,300 -16.7
10/09/2025
15.45
 4,087,600 15.65 15.65 15.05 3,700 760,000 -11.7
09/09/2025
15.20
 8,360,400 14.90 15.20 14.40 2,242,800 879,100 20.0
08/09/2025
15.05
 16,329,900 15.65 16.05 15.05 2,664,900 1,674,100 14.8
05/09/2025
16.15
 8,580,000 16.35 16.95 16.15 1,018,700 1,163,700 -2.5
04/09/2025
16.40
 7,439,800 16.90 16.90 16.20 531,900 297,800 3.8
03/09/2025
16.60
 10,500,400 17 17 16 1,046,000 774,400 4.3
29/08/2025
16.50
 20,484,600 16.50 16.50 16.05 962,000 1,042,800 -1.3
28/08/2025
15.45
 4,803,900 15.45 15.45 15.45 0 900 0
27/08/2025
14.45
 9,496,700 14.55 14.75 14.10 579,900 632,400 -0.8
26/08/2025
14
 11,274,500 13.10 14 13.10 898,900 155,200 10.3
25/08/2025
13.10
 8,361,200 13.10 13.65 12.90 1,304,000 243,700 14.0
22/08/2025
12.80
 9,653,700 13.15 13.20 12.60 1,113,300 338,700 10.0
21/08/2025
13.30
 5,630,900 13.10 13.60 13.10 150,200 34,100 1.5
20/08/2025
13.05
 14,227,000 13.60 13.60 12.70 241,600 2,789,600 -33.6
19/08/2025
13.60
 9,595,100 13.75 13.80 13.20 354,900 517,100 -2.3
18/08/2025
13.75
 8,653,600 13.70 14.10 13.65 36,400 530,300 -6.9
15/08/2025
13.60
 24,036,500 12.80 13.60 12.65 2,805,800 417,600 31.0
14/08/2025
12.75
 9,051,600 12.65 12.95 12.55 512,300 66,900 5.7
13/08/2025
12.55
 8,996,700 12.60 12.60 12.10 547,800 571,100 -0.4
12/08/2025
12.45
 11,782,200 12.70 12.75 12 407,100 1,448,000 -13.1
11/08/2025
12.70
 8,520,900 13.10 13.10 12.55 5,900 232,200 -2.9
08/08/2025
12.90
 13,060,900 12.70 13.10 12.40 464,400 700,300 -3.2
07/08/2025
12.40
 17,114,000 11.75 12.40 11.60 1,615,700 375,200 14.7
06/08/2025
11.60
 6,332,700 11.55 11.80 11.40 218,400 202,300 0.2
05/08/2025
11.40
 16,811,800 11.90 12.15 11 700,300 124,000 6.5
04/08/2025
11.50
 9,153,300 10.75 11.50 10.70 350,900 560,200 -2.2
01/08/2025
10.85
 4,266,300 10.90 11.20 10.60 201,900 274,700 -0.8
31/07/2025
10.90
 9,177,900 11.20 11.25 10.55 90,600 1,836,800 -19.0
30/07/2025
11.10
 9,081,400 11 11.25 10.65 493,000 1,260,400 -8.5
29/07/2025
10.95
 16,106,100 12.25 12.30 10.95 348,000 136,200 2.4
28/07/2025
11.75
 19,479,500 11.20 11.75 11.10 1,717,600 335,200 15.7
25/07/2025
11
 9,893,000 10.75 11.20 10.75 1,398,300 423,600 10.7
24/07/2025
10.80
 9,202,300 10.95 11 10.65 2,000 1,037,500 -11.3
23/07/2025
10.90
 7,681,400 11.05 11.25 10.85 12,900 712,200 -7.8
22/07/2025
10.85
 10,443,000 10.60 11.10 10.55 818,300 304,600 5.6
21/07/2025
10.75
 10,121,800 10.70 11 10.50 1,043,500 324,200 7.8
18/07/2025
10.75
 12,824,300 10.65 11.20 10.55 707,000 1,560,700 -9.5
17/07/2025
10.65
 8,086,600 10.85 10.85 10.50 273,700 295,800 -0.3
16/07/2025
10.70
 7,141,900 10.50 10.80 10.40 286,800 497,000 -2.2
15/07/2025
10.50
 13,227,100 10.40 10.90 10.25 1,562,400 631,700 9.7
14/07/2025
10.30
 8,432,000 10.35 10.60 10 373,000 980,900 -6.3
11/07/2025
10.35
 11,042,300 10.30 10.65 10.20 524,700 998,400 0
10/07/2025
10.30
 9,234,800 10.55 10.75 10.15 14,400 1,484,400 0
09/07/2025
10.20
 25,441,800 9.65 10.20 9.65 558,300 392,500 0
08/07/2025
9.57
 10,407,000 9.23 9.57 9.22 1,290,500 514,200 7.4
07/07/2025
9.45
 4,022,800 9.50 9.56 9.40 456,400 295,200 1.5
04/07/2025
9.41
 3,792,200 9.40 9.52 9.40 467,300 129,300 3.2
03/07/2025
9.40
 6,051,300 9.55 9.64 9.37 172,100 667,500 -4.7
02/07/2025
9.55
 7,537,900 9.21 9.75 9.21 1,333,300 28,900 12.2
01/07/2025
9.20
 2,611,300 9.30 9.32 9.20 2,300 371,100 -3.4
30/06/2025
9.29
 3,604,900 9.29 9.39 9.20 675,100 67,800 5.7

Chính sách bảo mật | Điều khoản sử dụng |