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)
27/01/2015
1.68
 413,090 1.73 1.73 1.68 0 0 0
26/01/2015
1.73
 95,500 1.78 1.78 1.73 0 0 0
23/01/2015
1.78
 164,800 1.78 1.78 1.73 0 0 0
22/01/2015
1.78
 102,500 1.73 1.78 1.73 0 0 0
21/01/2015
1.73
 140,132 1.78 1.83 1.73 0 0 0
20/01/2015
1.78
 233,420 1.73 1.83 1.73 0 0 0
19/01/2015
1.73
 150,200 1.73 1.78 1.73 0 0 0
16/01/2015
1.73
 219,300 1.73 1.83 1.73 0 0 0
15/01/2015
1.73
 317,800 1.73 1.78 1.73 0 0 0
14/01/2015
1.73
 183,200 1.73 1.78 1.68 0 0 0
13/01/2015
1.73
 197,200 1.73 1.78 1.68 0 0 0
12/01/2015
1.73
 402,200 1.83 1.83 1.73 0 0 0
09/01/2015
1.83
 261,410 1.83 1.88 1.78 0 0 0
08/01/2015
1.83
 624,800 1.98 2.13 1.83 0 0 0
07/01/2015
1.98
 828,010 1.83 1.98 1.78 0 0 0
06/01/2015
1.83
 212,000 1.78 1.83 1.68 0 0 0
05/01/2015
1.78
 171,618 1.73 1.78 1.73 0 3,000 -0.0
31/12/2014
1.73
 459,700 1.73 1.78 1.68 0 0 0
30/12/2014
1.73
 340,500 1.73 1.73 1.63 0 0 0
29/12/2014
1.73
 485,400 1.88 1.88 1.73 0 0 0
26/12/2014
1.88
 667,000 1.93 2.08 1.78 0 0 0
25/12/2014
1.93
 671,400 1.78 1.93 1.88 0 0 0
24/12/2014
1.78
 789,766 1.63 1.78 1.57 0 0 0
23/12/2014
1.63
 53,900 1.68 1.68 1.63 0 0 0
22/12/2014
1.68
 87,800 1.63 1.68 1.63 0 0 0
19/12/2014
1.63
 300,700 1.73 1.73 1.63 0 0 0
18/12/2014
1.73
 121,900 1.73 1.78 1.68 0 0 0
17/12/2014
1.73
 174,000 1.73 1.78 1.63 0 0 0
16/12/2014
1.73
 149,100 1.78 1.78 1.73 0 0 0
15/12/2014
1.78
 102,700 1.83 1.83 1.78 0 0 0
12/12/2014
1.83
 133,400 1.83 1.88 1.78 0 0 0
11/12/2014
1.83
 205,600 1.88 1.88 1.78 0 0 0
10/12/2014
1.88
 192,500 1.78 1.88 1.78 0 0 0
09/12/2014
1.78
 388,700 1.88 1.88 1.78 0 0 0
08/12/2014
1.88
 132,300 1.88 1.93 1.88 0 0 0
05/12/2014
1.88
 109,400 1.93 1.98 1.88 0 0 0
04/12/2014
1.93
 318,100 1.88 1.93 1.88 0 0 0
03/12/2014
1.88
 368,700 1.88 1.93 1.83 0 0 0
02/12/2014
1.88
 82,700 1.88 1.93 1.88 0 0 0
01/12/2014
1.88
 138,200 1.93 1.98 1.88 0 0 0
28/11/2014
1.93
 218,400 1.88 1.98 1.88 0 0 0
27/11/2014
1.88
 359,200 1.93 1.93 1.83 0 0 0
26/11/2014
1.93
 349,500 1.98 1.98 1.88 0 0 0
25/11/2014
1.98
 144,200 1.88 1.98 1.88 0 0 0
24/11/2014
1.88
 195,727 1.93 1.98 1.88 0 0 0
21/11/2014
1.93
 189,100 2.03 2.03 1.93 0 0 0
20/11/2014
2.03
 332,300 1.93 2.03 1.93 0 0 0
19/11/2014
1.93
 216,800 1.98 1.98 1.93 0 0 0
18/11/2014
1.98
 302,900 2.03 2.03 1.98 0 0 0
17/11/2014
2.03
 760,920 2.03 2.08 1.98 0 0 0
14/11/2014
2.03
 354,300 2.08 2.08 2.03 0 0 0
13/11/2014
2.08
 328,807 2.03 2.08 2.03 0 0 0
12/11/2014
2.03
 600,618 1.98 2.13 1.98 0 0 0
11/11/2014
1.98
 145,300 1.98 2.03 1.98 0 0 0
10/11/2014
1.98
 179,926 2.03 2.03 1.98 0 0 0
07/11/2014
2.03
 147,570 1.98 2.03 1.93 0 0 0
06/11/2014
1.98
 94,500 2.03 2.03 1.98 0 0 0
05/11/2014
2.03
 80,700 1.98 2.03 1.93 0 0 0
04/11/2014
1.98
 173,200 2.03 2.08 1.98 0 0 0
03/11/2014
2.03
 133,400 2.03 2.08 1.98 0 0 0
31/10/2014
2.03
 178,900 1.98 2.08 1.98 0 0 0
30/10/2014
1.98
 152,400 2.03 2.03 1.93 0 0 0
29/10/2014
2.03
 168,200 1.98 2.03 1.93 0 0 0
28/10/2014
1.98
 223,400 2.03 2.03 1.93 0 0 0
27/10/2014
2.03
 492,600 2.03 2.08 1.83 0 0 0
24/10/2014
2.03
 294,800 2.03 2.08 1.98 0 0 0
23/10/2014
2.03
 231,600 2.08 2.13 2.03 0 0 0
22/10/2014
2.08
 264,600 2.03 2.13 2.08 0 0 0
21/10/2014
2.03
 267,000 2.08 2.13 2.03 0 0 0
20/10/2014
2.08
 155,100 2.13 2.18 2.08 0 0 0
17/10/2014
2.13
 687,100 1.98 2.13 1.98 0 0 0
16/10/2014
1.98
 777,600 2.13 2.13 1.98 0 0 0
15/10/2014
2.13
 696,700 2.23 2.23 2.08 0 0 0
14/10/2014
2.23
 489,800 2.29 2.29 2.18 0 0 0
13/10/2014
2.29
 607,000 2.23 2.29 2.23 0 0 0
10/10/2014
2.23
 571,542 2.29 2.34 2.23 0 0 0
09/10/2014
2.29
 1,463,270 2.23 2.44 2.23 0 0 0
08/10/2014
2.23
 535,100 2.18 2.23 2.13 0 0 0
07/10/2014
2.18
 364,602 2.18 2.18 2.13 0 0 0
06/10/2014
2.18
 509,600 2.13 2.18 2.13 0 0 0
03/10/2014
2.13
 632,900 2.18 2.23 2.13 0 0 0
02/10/2014
2.18
 896,950 2.13 2.23 2.13 0 0 0
01/10/2014
2.13
 609,660 2.03 2.18 2.08 0 0 0
30/09/2014
2.03
 435,900 2.08 2.08 2.03 0 0 0
29/09/2014
2.08
 472,500 2.13 2.18 2.08 0 0 0
26/09/2014
2.13
 496,310 2.13 2.18 2.03 0 0 0
25/09/2014
2.13
 373,400 2.03 2.13 1.98 0 0 0
24/09/2014
2.03
 581,210 2.08 2.13 2.03 0 0 0
23/09/2014
2.08
 690,400 2.13 2.13 2.08 0 0 0
22/09/2014
2.13
 1,313,040 2.29 2.29 2.13 0 0 0
19/09/2014
2.29
 711,900 2.23 2.29 2.13 0 0 0
18/09/2014
2.23
 1,456,120 2.44 2.54 2.23 0 0 0
17/09/2014
2.44
 2,975,480 2.23 2.44 2.23 0 0 0
16/09/2014
2.23
 1,083,120 2.13 2.23 2.03 0 0 0
15/09/2014
2.13
 1,739,000 2.13 2.34 2.13 0 0 0
12/09/2014
2.13
 1,888,510 1.98 2.13 1.98 0 0 0
11/09/2014
1.98
 908,800 2.08 2.13 1.98 0 0 0
10/09/2014
2.08
 705,500 1.98 2.08 1.93 0 0 0
09/09/2014
1.98
 1,330,100 2.08 2.13 1.93 0 0 0
08/09/2014
2.08
 973,800 2.08 2.13 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |