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)
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
09/06/2014
1.88
 1,535,920 1.83 1.98 1.83 0 0 0
06/06/2014
1.83
 1,047,110 1.68 1.83 1.68 0 0 0
05/06/2014
1.68
 323,400 1.63 1.68 1.52 0 0 0
04/06/2014
1.63
 349,800 1.68 1.73 1.57 0 0 0
03/06/2014
1.68
 247,700 1.63 1.73 1.63 0 0 0
02/06/2014
1.63
 630,700 1.73 1.78 1.57 0 0 0
30/05/2014
1.73
 364,800 1.73 1.78 1.68 0 0 0
29/05/2014
1.73
 591,810 1.83 1.83 1.73 0 0 0
28/05/2014
1.83
 789,400 1.88 1.93 1.78 0 0 0
27/05/2014
1.88
 1,289,660 1.78 1.88 1.73 0 0 0
26/05/2014
1.78
 507,410 1.68 1.78 1.68 0 0 0
23/05/2014
1.68
 590,100 1.78 1.78 1.68 0 0 0
22/05/2014
1.78
 1,144,330 1.93 2.03 1.78 10,000 0 0.0
21/05/2014
1.93
 1,044,260 1.83 1.98 1.78 0 0 0
20/05/2014
1.83
 1,094,850 1.68 1.83 1.57 0 0 0
19/05/2014
1.68
 881,613 1.57 1.73 1.52 0 0 0
16/05/2014
1.57
 829,310 1.47 1.57 1.42 0 0 0
15/05/2014
1.47
 1,348,800 1.37 1.47 1.37 10,000 0 0.0
14/05/2014
1.37
 1,240,300 1.27 1.37 1.17 0 0 0
13/05/2014
1.27
 1,387,200 1.37 1.37 1.27 0 0 0
12/05/2014
1.37
 520,300 1.52 1.52 1.37 0 0 0
09/05/2014
1.52
 1,144,453 1.42 1.52 1.32 0 0 0
08/05/2014
1.42
 566,110 1.57 1.57 1.42 0 0 0
07/05/2014
1.57
 331,600 1.63 1.68 1.52 0 0 0
06/05/2014
1.63
 645,150 1.73 1.73 1.57 0 0 0
05/05/2014
1.73
 319,507 1.88 1.88 1.73 0 0 0
29/04/2014
1.88
 353,900 1.88 1.93 1.78 0 10,000 -0.0
28/04/2014
1.88
 316,720 2.03 2.03 1.88 0 0 0
25/04/2014
2.03
 295,100 2.03 2.03 1.98 0 0 0
24/04/2014
2.03
 286,300 1.98 2.08 1.98 0 0 0
23/04/2014
1.98
 488,300 2.03 2.18 1.98 0 0 0
22/04/2014
2.03
 596,510 1.88 2.03 1.83 0 0 0
21/04/2014
1.88
 473,320 2.03 2.08 1.88 0 0 0
18/04/2014
2.03
 413,800 2.23 2.29 2.03 0 0 0
17/04/2014
2.23
 907,200 2.03 2.23 2.03 0 0 0
16/04/2014
2.03
 1,054,840 2.23 2.29 2.03 10,000 0 0.0
15/04/2014
2.23
 840,810 2.44 2.44 2.23 0 0 0
14/04/2014
2.44
 874,500 2.39 2.54 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |