CTCP Chứng khoán Tiên Phong (ors)

13.85
0.20
(1.47%)
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) 		0.30 2.25% 25,882,900 -97,100 -1.2
12.95
13.90
13.85
2 tháng
(2025-12-01) 		0.10 0.74% 45,030,700 93,600 1.3
12.95
13.90
13.85
3 tháng
(2025-10-30) 		-1.60 -10.49% 87,193,000 -750,800 -10.9
12.95
15.25
13.85
6 tháng
(2025-08-01) 		2.80 25.81% 527,560,200 -741,400 -19.5
10.85
16.60
13.85
12 tháng
(2025-02-03) 		-0.15 -1.09% 1,535,185,400 -3,246,448 -23.0
7.24
16.60
13.85
24 tháng
(2024-02-15) 		-0.99 -6.78% 2,533,343,200 -10,026,816 -129.7
7.24
16.60
13.85
36 tháng
(2023-02-13) 		7.14 109.57% 3,198,592,700 -6,517,316 -93.5
6.51
16.60
13.85
60 tháng
(2021-02-23) 		7.05 106.72% 4,048,310,932 -3,374,984 -35.9
6.05
26.13
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
1.32
 206,200 1.42 1.42 1.32 0 0 0
16/01/2014
1.42
 222,200 1.47 1.47 1.37 0 0 0
15/01/2014
1.47
 677,600 1.42 1.47 1.37 0 0 0
14/01/2014
1.42
 506,000 1.42 1.42 1.37 0 0 0
13/01/2014
1.42
 715,800 1.42 1.47 1.42 0 0 0
10/01/2014
1.42
 935,400 1.42 1.52 1.42 0 0 0
09/01/2014
1.42
 1,633,000 1.47 1.52 1.42 0 10,000 -0.0
08/01/2014
1.47
 1,156,900 1.42 1.52 1.32 0 0 0
07/01/2014
1.42
 506,300 1.42 1.47 1.37 0 0 0
06/01/2014
1.42
 1,053,200 1.32 1.42 1.32 0 0 0
03/01/2014
1.32
 310,900 1.37 1.37 1.32 0 0 0
02/01/2014
1.37
 51,300 1.32 1.37 1.32 0 0 0
31/12/2013
1.32
 310,200 1.32 1.37 1.27 0 0 0
30/12/2013
1.32
 203,800 1.37 1.37 1.32 0 0 0
27/12/2013
1.37
 800,300 1.42 1.42 1.37 0 0 0
26/12/2013
1.42
 1,211,200 1.32 1.42 1.32 0 0 0
25/12/2013
1.32
 580,600 1.37 1.37 1.32 0 0 0
24/12/2013
1.37
 214,600 1.37 1.37 1.32 0 0 0
23/12/2013
1.37
 360,600 1.32 1.37 1.32 0 0 0
20/12/2013
1.32
 284,200 1.32 1.37 1.27 10,000 0 0.0
19/12/2013
1.32
 562,000 1.32 1.37 1.27 0 0 0
18/12/2013
1.32
 262,600 1.37 1.37 1.27 0 0 0
17/12/2013
1.37
 708,500 1.32 1.37 1.27 0 0 0
16/12/2013
1.32
 277,000 1.32 1.32 1.22 0 0 0
13/12/2013
1.32
 74,600 1.32 1.32 1.27 0 0 0
12/12/2013
1.32
 460,800 1.27 1.32 1.22 0 0 0
11/12/2013
1.27
 1,157,300 1.37 1.37 1.27 0 0 0
10/12/2013
1.37
 386,800 1.32 1.37 1.32 0 0 0
09/12/2013
1.32
 436,300 1.37 1.37 1.32 0 0 0
06/12/2013
1.37
 320,500 1.47 1.47 1.37 0 0 0
05/12/2013
1.47
 2,151,800 1.37 1.47 1.32 0 0 0
04/12/2013
1.37
 2,791,400 1.27 1.37 1.32 0 0 0
03/12/2013
1.27
 906,400 1.27 1.32 1.22 0 0 0
02/12/2013
1.27
 260,500 1.27 1.32 1.22 0 0 0
29/11/2013
1.27
 155,300 1.32 1.37 1.27 0 0 0
28/11/2013
1.32
 852,100 1.42 1.42 1.32 0 0 0
27/11/2013
1.42
 661,800 1.37 1.42 1.32 0 0 0
26/11/2013
1.37
 264,900 1.32 1.37 1.22 0 0 0
25/11/2013
1.32
 537,900 1.42 1.42 1.32 0 0 0
22/11/2013
1.42
 366,200 1.42 1.47 1.37 0 0 0
21/11/2013
1.42
 1,512,700 1.32 1.42 1.27 0 0 0
20/11/2013
1.32
 590,800 1.22 1.32 1.22 0 0 0
19/11/2013
1.22
 178,300 1.27 1.32 1.22 0 0 0
18/11/2013
1.27
 188,200 1.22 1.32 1.22 0 0 0
15/11/2013
1.22
 102,600 1.27 1.27 1.22 0 0 0
14/11/2013
1.27
 271,200 1.22 1.27 1.17 0 0 0
13/11/2013
1.22
 172,100 1.22 1.22 1.17 0 0 0
12/11/2013
1.22
 579,700 1.27 1.32 1.22 0 0 0
11/11/2013
1.27
 287,100 1.27 1.32 1.22 0 0 0
08/11/2013
1.27
 443,500 1.22 1.32 1.22 0 0 0
07/11/2013
1.22
 375,700 1.27 1.37 1.22 0 0 0
06/11/2013
1.27
 793,400 1.17 1.27 1.22 0 0 0
05/11/2013
1.17
 894,900 1.07 1.17 1.07 0 0 0
04/11/2013
1.07
 268,200 1.02 1.12 1.02 0 0 0
01/11/2013
1.02
 78,500 1.02 1.02 1.02 0 0 0
31/10/2013
1.02
 122,300 1.02 1.02 1.02 0 0 0
30/10/2013
1.02
 44,400 1.07 1.07 1.02 0 0 0
29/10/2013
1.07
 10,300 1.07 1.07 1.02 0 0 0
28/10/2013
1.07
 103,100 1.02 1.07 1.02 0 0 0
25/10/2013
1.02
 67,400 1.07 1.12 1.02 0 0 0
24/10/2013
1.07
 129,500 1.12 1.12 1.07 0 0 0
23/10/2013
1.12
 124,800 1.12 1.12 1.07 0 0 0
22/10/2013
1.12
 271,200 1.12 1.12 1.02 0 0 0
21/10/2013
1.12
 383,800 1.07 1.12 1.02 0 0 0
18/10/2013
1.07
 107,700 1.07 1.12 1.02 0 0 0
17/10/2013
1.07
 616,900 1.02 1.12 1.02 0 0 0
16/10/2013
1.02
 98,500 1.02 1.02 0.97 0 0 0
15/10/2013
1.02
 25,600 1.02 1.02 0.97 0 0 0
14/10/2013
1.02
 29,800 1.02 1.02 0.97 0 0 0
11/10/2013
1.02
 41,300 0.97 1.02 0.97 0 0 0
10/10/2013
0.97
 45,100 1.02 1.02 0.97 0 0 0
09/10/2013
1.02
 88,000 1.02 1.07 1.02 0 0 0
08/10/2013
1.02
 54,900 1.07 1.07 1.02 0 0 0
07/10/2013
1.07
 42,200 1.02 1.07 1.02 0 0 0
04/10/2013
1.02
 14,100 1.02 1.07 0.97 0 0 0
03/10/2013
1.02
 132,500 1.07 1.07 1.02 0 0 0
02/10/2013
1.07
 49,800 1.07 1.07 1.02 0 0 0
01/10/2013
1.07
 34,700 1.12 1.12 1.02 0 0 0
30/09/2013
1.12
 23,900 1.07 1.12 1.02 0 0 0
27/09/2013
1.07
 18,600 1.07 1.07 1.02 0 0 0
26/09/2013
1.07
 34,300 1.07 1.07 1.02 0 0 0
25/09/2013
1.07
 71,900 1.02 1.07 1.02 0 0 0
24/09/2013
1.02
 131,500 0.97 1.02 1.02 0 0 0
23/09/2013
0.97
 6,700 0.97 1.02 0.97 0 0 0
20/09/2013
0.97
 5,100 1.02 1.02 0.97 0 0 0
19/09/2013
1.02
 14,700 0.97 1.02 0.97 0 0 0
18/09/2013
0.97
 2,700 1.02 1.07 0.97 0 0 0
17/09/2013
1.02
 2,600 1.07 1.07 1.02 0 0 0
16/09/2013
1.07
 20,100 1.07 1.07 1.02 0 0 0
13/09/2013
1.07
 45,000 1.07 1.07 1.02 0 0 0
12/09/2013
1.07
 9,600 1.07 1.07 1.02 0 0 0
11/09/2013
1.07
 45,400 1.02 1.12 1.02 0 0 0
10/09/2013
1.02
 43,800 0.97 1.02 0.97 0 0 0
09/09/2013
0.97
 74,900 1.02 1.02 0.97 0 0 0
06/09/2013
1.02
 5,600 1.02 1.07 1.02 0 0 0
05/09/2013
1.02
 17,600 1.02 1.07 0.97 0 0 0
04/09/2013
1.02
 18,200 1.07 1.07 1.02 0 0 0
03/09/2013
1.07
 16,700 1.12 1.12 1.07 0 0 0
30/08/2013
1.12
 10,600 1.07 1.12 1.02 0 0 0
29/08/2013
1.07
 600 1.07 1.07 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |