CTCP Chứng khoán Tiên Phong (ors)

13.60
0.50
(3.82%)
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
(2026-06-29) 		-0.30 -2.24% 145,777,900 -976,100 0
12.80
14.65
13.60
2 tháng
(2026-06-01) 		0.10 0.77% 206,891,000 48,000 0
12.65
14.65
13.60
3 tháng
(2026-05-04) 		-0.05 -0.38% 256,787,600 248,900 0
12.65
14.65
13.60
6 tháng
(2026-01-30) 		-1.15 -8.07% 415,103,100 109,299 -3.7
12.20
14.75
13.60
12 tháng
(2025-08-04) 		1.60 13.91% 945,932,900 -398,901 -20.2
11.40
16.60
13.60
24 tháng
(2024-08-08) 		0.90 7.38% 2,538,062,000 -4,567,617 -50.5
7.24
16.60
13.60
36 tháng
(2023-08-14) 		0.23 1.76% 3,305,495,900 -8,807,917 -112.8
7.24
16.60
13.60
60 tháng
(2021-08-24) 		-7.21 -35.49% 4,365,483,382 -3,156,485 -38.7
6.05
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |