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)
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
05/09/2014
2.08
 920,700 2.08 2.13 1.98 0 0 0
04/09/2014
2.08
 1,427,510 2.08 2.23 2.03 0 0 0
03/09/2014
2.08
 1,035,400 1.93 2.08 1.98 0 0 0
29/08/2014
1.93
 397,700 1.93 1.98 1.88 0 0 0
28/08/2014
1.93
 1,578,700 1.88 1.98 1.88 0 0 0
27/08/2014
1.88
 1,081,200 1.83 1.93 1.83 0 0 0
26/08/2014
1.83
 198,700 1.83 1.88 1.83 0 0 0
25/08/2014
1.83
 526,610 1.78 1.88 1.78 0 0 0
22/08/2014
1.78
 270,300 1.83 1.83 1.78 0 0 0
21/08/2014
1.83
 469,900 1.78 1.83 1.78 0 0 0
20/08/2014
1.78
 226,910 1.83 1.83 1.78 0 0 0
19/08/2014
1.83
 380,000 1.83 1.83 1.78 0 0 0
18/08/2014
1.83
 879,200 1.78 1.88 1.78 0 0 0
15/08/2014
1.78
 68,600 1.83 1.83 1.78 0 0 0
14/08/2014
1.83
 807,400 1.78 1.83 1.78 0 0 0
13/08/2014
1.78
 285,610 1.83 1.83 1.78 0 0 0
12/08/2014
1.83
 383,000 1.83 1.83 1.78 0 0 0
11/08/2014
1.83
 532,200 1.78 1.83 1.78 0 0 0
08/08/2014
1.78
 544,200 1.73 1.83 1.73 0 0 0
07/08/2014
1.73
 262,000 1.73 1.78 1.73 0 0 0
06/08/2014
1.73
 193,600 1.78 1.78 1.73 0 0 0
05/08/2014
1.78
 326,700 1.68 1.78 1.68 0 700 -0.0
04/08/2014
1.68
 50,200 1.73 1.73 1.68 0 0 0
01/08/2014
1.73
 190,640 1.73 1.73 1.68 0 0 0
31/07/2014
1.73
 230,100 1.68 1.73 1.68 0 0 0
30/07/2014
1.68
 140,300 1.73 1.73 1.68 0 0 0
29/07/2014
1.73
 342,200 1.68 1.73 1.63 0 0 0
28/07/2014
1.68
 742,200 1.78 1.78 1.63 0 4,000 -0.0
25/07/2014
1.78
 355,200 1.78 1.83 1.78 0 0 0
24/07/2014
1.78
 287,800 1.78 1.83 1.73 0 20,000 -0.1
23/07/2014
1.78
 257,400 1.88 1.88 1.78 0 0 0
22/07/2014
1.88
 369,700 1.88 1.88 1.78 0 0 0
21/07/2014
1.88
 275,200 1.93 1.93 1.83 700 1,000 -0.0
18/07/2014
1.93
 263,800 1.88 1.93 1.88 0 0 0
17/07/2014
1.88
 590,800 1.93 1.93 1.83 0 0 0
16/07/2014
1.93
 724,200 1.93 2.03 1.93 0 0 0
15/07/2014
1.93
 573,420 1.88 1.93 1.88 0 0 0
14/07/2014
1.88
 274,700 1.93 1.93 1.88 0 0 0
11/07/2014
1.93
 612,500 1.93 1.93 1.88 0 0 0
10/07/2014
1.93
 419,200 1.98 2.03 1.88 0 0 0
09/07/2014
1.98
 823,800 1.93 2.03 1.88 5,000 0 0.0
08/07/2014
1.93
 430,400 1.98 1.98 1.88 0 0 0
07/07/2014
1.98
 423,410 1.93 1.98 1.88 0 0 0
04/07/2014
1.93
 629,400 1.93 1.98 1.83 0 0 0
03/07/2014
1.93
 1,736,570 1.83 1.98 1.88 0 0 0
02/07/2014
1.83
 480,700 1.83 1.88 1.78 0 0 0
01/07/2014
1.83
 213,910 1.83 1.83 1.78 0 0 0
30/06/2014
1.83
 195,800 1.78 1.83 1.78 0 0 0
27/06/2014
1.78
 241,700 1.83 1.83 1.78 0 0 0
26/06/2014
1.83
 530,910 1.83 1.88 1.78 0 0 0
25/06/2014
1.83
 504,300 1.83 1.88 1.73 0 0 0
24/06/2014
1.83
 317,000 1.78 1.83 1.73 0 0 0
23/06/2014
1.78
 118,610 1.83 1.83 1.73 0 0 0
20/06/2014
1.83
 150,100 1.83 1.83 1.73 0 0 0
19/06/2014
1.83
 476,600 1.83 1.88 1.73 0 0 0
18/06/2014
1.83
 499,100 1.88 1.88 1.83 0 0 0
17/06/2014
1.88
 827,510 1.78 1.88 1.78 0 0 0
16/06/2014
1.78
 168,060 1.78 1.83 1.73 0 0 0
13/06/2014
1.78
 390,410 1.83 1.83 1.73 0 0 0
12/06/2014
1.83
 632,510 1.78 1.83 1.73 0 0 0
11/06/2014
1.78
 327,600 1.73 1.83 1.73 0 0 0
10/06/2014
1.73
 640,500 1.88 1.88 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |