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)
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
11/04/2014
2.39
 449,110 2.34 2.44 2.23 0 0 0
10/04/2014
2.34
 497,400 2.39 2.44 2.34 0 0 0
08/04/2014
2.39
 846,200 2.44 2.49 2.34 0 0 0
07/04/2014
2.44
 665,500 2.44 2.44 2.23 0 0 0
04/04/2014
2.44
 775,600 2.59 2.69 2.39 0 0 0
03/04/2014
2.59
 1,224,560 2.39 2.59 2.18 0 0 0
02/04/2014
2.39
 1,119,470 2.64 2.64 2.39 0 3,000 -0.0
01/04/2014
2.64
 1,238,600 2.90 2.90 2.64 0 0 0
31/03/2014
2.90
 1,259,790 3.00 3.10 2.74 0 0 0
28/03/2014
3.00
 1,478,720 2.74 3.00 2.74 3,000 0 0.0
27/03/2014
2.74
 1,229,900 2.74 2.79 2.49 0 5,000 -0.0
26/03/2014
2.74
 3,591,400 3.05 3.35 2.74 0 7,000 -0.0
25/03/2014
3.05
 3,969,600 2.79 3.05 3.00 0 0 0
24/03/2014
2.79
 550,350 2.54 2.79 2.54 0 0 0
21/03/2014
2.54
 2,447,000 2.34 2.54 2.34 1,000 0 0.0
20/03/2014
2.34
 3,148,100 2.13 2.34 2.29 1,000 0 0.0
19/03/2014
2.13
 736,820 1.98 2.13 2.08 0 0 0
18/03/2014
1.98
 1,657,800 1.83 1.98 1.93 0 0 0
17/03/2014
1.83
 683,000 1.68 1.83 1.73 0 0 0
14/03/2014
1.68
 2,139,100 1.52 1.68 1.57 0 0 0
13/03/2014
1.52
 1,109,200 1.42 1.52 1.42 0 0 0
12/03/2014
1.42
 951,600 1.47 1.47 1.37 0 0 0
11/03/2014
1.47
 1,208,100 1.37 1.47 1.37 0 0 0
10/03/2014
1.37
 1,367,500 1.27 1.37 1.27 0 0 0
07/03/2014
1.27
 705,100 1.27 1.32 1.22 0 0 0
06/03/2014
1.27
 87,400 1.27 1.27 1.22 0 0 0
05/03/2014
1.27
 779,000 1.22 1.32 1.22 0 0 0
04/03/2014
1.22
 219,400 1.22 1.22 1.17 0 0 0
03/03/2014
1.22
 418,200 1.27 1.27 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |