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)
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
28/08/2013
1.07
 15,000 1.07 1.07 1.07 0 0 0
27/08/2013
1.07
 24,700 1.12 1.12 1.07 0 0 0
26/08/2013
1.12
 32,700 1.07 1.12 1.07 0 0 0
23/08/2013
1.07
 24,900 1.12 1.12 1.07 0 0 0
22/08/2013
1.12
 16,100 1.17 1.17 1.07 0 0 0
21/08/2013
1.17
 64,300 1.22 1.22 1.12 0 0 0
20/08/2013
1.22
 89,300 1.17 1.22 1.17 0 0 0
19/08/2013
1.17
 15,000 1.17 1.17 1.12 0 0 0
16/08/2013
1.17
 43,200 1.17 1.17 1.07 0 0 0
15/08/2013
1.17
 14,900 1.07 1.17 1.07 0 0 0
14/08/2013
1.07
 27,800 1.07 1.12 1.07 0 0 0
13/08/2013
1.07
 22,900 1.12 1.12 1.07 0 0 0
12/08/2013
1.12
 9,500 1.12 1.12 1.12 0 0 0
09/08/2013
1.12
 7,900 1.12 1.17 1.12 0 0 0
08/08/2013
1.12
 22,800 1.17 1.17 1.12 0 0 0
07/08/2013
1.17
 11,500 1.12 1.17 1.12 0 0 0
06/08/2013
1.12
 7,600 1.12 1.12 1.07 0 0 0
05/08/2013
1.12
 34,800 1.17 1.17 1.07 0 0 0
02/08/2013
1.17
 22,200 1.17 1.17 1.12 0 0 0
01/08/2013
1.17
 4,700 1.17 1.17 1.12 0 0 0
31/07/2013
1.17
 85,100 1.17 1.17 1.12 0 0 0
30/07/2013
1.17
 57,200 1.12 1.17 1.17 0 0 0
29/07/2013
1.12
 89,100 1.17 1.17 1.12 0 0 0
26/07/2013
1.17
 52,000 1.17 1.22 1.17 0 0 0
25/07/2013
1.17
 11,000 1.17 1.17 1.17 0 0 0
24/07/2013
1.17
 22,000 1.22 1.22 1.12 0 0 0
23/07/2013
1.22
 15,400 1.22 1.22 1.22 0 0 0
22/07/2013
1.22
 3,100 1.22 1.22 1.22 0 0 0
19/07/2013
1.22
 24,400 1.22 1.22 1.17 0 0 0
18/07/2013
1.22
 19,500 1.22 1.22 1.17 0 0 0
17/07/2013
1.22
 134,500 1.22 1.22 1.22 0 0 0
16/07/2013
1.22
 104,900 1.22 1.22 1.17 0 0 0
15/07/2013
1.22
 33,300 1.22 1.22 1.17 0 0 0
12/07/2013
1.22
 38,900 1.17 1.22 1.17 0 0 0
11/07/2013
1.17
 11,900 1.22 1.22 1.17 0 0 0
10/07/2013
1.22
 74,200 1.22 1.22 1.17 0 0 0
09/07/2013
1.22
 1,900 1.22 1.22 1.22 0 0 0
08/07/2013
1.22
 37,300 1.17 1.22 1.17 0 0 0
05/07/2013
1.17
 89,400 1.17 1.22 1.17 0 0 0
04/07/2013
1.17
 12,000 1.22 1.22 1.17 0 0 0
03/07/2013
1.22
 50,400 1.22 1.27 1.17 0 0 0
02/07/2013
1.22
 48,200 1.22 1.27 1.22 0 0 0
01/07/2013
1.22
 3,300 1.22 1.22 1.17 0 0 0
28/06/2013
1.22
 37,900 1.22 1.22 1.22 0 0 0
27/06/2013
1.22
 59,100 1.22 1.22 1.17 0 0 0
26/06/2013
1.22
 112,100 1.17 1.22 1.17 0 0 0
25/06/2013
1.17
 349,500 1.22 1.22 1.17 0 0 0
24/06/2013
1.22
 45,400 1.22 1.22 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |