CTCP Chứng khoán Tiên Phong (ors)

13.40
0.30
(2.29%)
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
(2026-02-11) 		0 0% 59,793,000 437,400 6.0
13.10
14.75
13.10
2 tháng
(2026-01-12) 		-0.50 -3.60% 108,600,900 383,800 5.2
12.95
14.75
13.10
3 tháng
(2025-12-15) 		0.20 1.52% 126,059,400 437,600 5.9
12.95
14.75
13.10
6 tháng
(2025-09-15) 		-2 -12.99% 320,892,900 -2,492,700 -38.4
12.95
16.05
13.10
12 tháng
(2025-03-18) 		-0.25 -1.83% 1,331,976,300 -1,975,966 -4.3
7.24
16.60
13.10
24 tháng
(2024-03-25) 		-2.09 -13.50% 2,494,504,700 -8,096,616 -99.5
7.24
16.60
13.10
36 tháng
(2023-03-29) 		6.04 82.16% 3,232,986,900 -9,475,016 -119.2
7.24
16.60
13.10
60 tháng
(2021-04-08) 		2.89 27.44% 4,129,700,228 -3,058,184 -31.6
6.05
26.13
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2012
1.42
 81,400 1.42 1.47 1.42 0 0 0
25/07/2012
1.42
 85,600 1.37 1.42 1.37 0 0 0
24/07/2012
1.37
 258,300 1.47 1.47 1.37 0 0 0
23/07/2012
1.47
 86,600 1.57 1.57 1.47 0 0 0
20/07/2012
1.57
 331,500 1.63 1.68 1.52 0 0 0
19/07/2012
1.63
 216,900 1.52 1.63 1.47 0 0 0
18/07/2012
1.52
 104,600 1.47 1.57 1.47 0 0 0
17/07/2012
1.47
 200,900 1.42 1.47 1.42 0 0 0
16/07/2012
1.42
 250,900 1.47 1.52 1.37 0 0 0
13/07/2012
1.47
 467,400 1.42 1.47 1.42 0 0 0
12/07/2012
1.42
 110,100 1.37 1.42 1.32 0 0 0
11/07/2012
1.37
 83,600 1.32 1.37 1.32 0 0 0
10/07/2012
1.32
 135,700 1.32 1.37 1.32 0 0 0
09/07/2012
1.32
 89,300 1.37 1.37 1.32 0 0 0
06/07/2012
1.37
 146,100 1.37 1.42 1.37 0 0 0
05/07/2012
1.37
 427,100 1.32 1.37 1.27 0 0 0
04/07/2012
1.32
 84,700 1.37 1.42 1.32 0 0 0
03/07/2012
1.37
 95,500 1.42 1.42 1.37 0 0 0
02/07/2012
1.42
 90,500 1.47 1.52 1.37 0 0 0
29/06/2012
1.47
 112,900 1.52 1.57 1.47 0 0 0
28/06/2012
1.52
 251,800 1.47 1.57 1.42 0 0 0
27/06/2012
1.47
 59,500 1.57 1.63 1.47 0 0 0
26/06/2012
1.57
 143,100 1.73 1.73 1.57 0 0 0
25/06/2012
1.73
 133,700 1.83 1.83 1.68 0 0 0
22/06/2012
1.83
 163,800 1.83 1.83 1.73 0 0 0
21/06/2012
1.83
 20,800 1.83 1.88 1.78 0 0 0
20/06/2012
1.83
 47,500 1.83 1.83 1.78 0 0 0
19/06/2012
1.83
 150,400 1.88 1.88 1.78 0 0 0
18/06/2012
1.88
 175,900 1.88 1.93 1.83 0 0 0
15/06/2012
1.88
 109,900 1.83 1.88 1.78 0 0 0
14/06/2012
1.83
 67,300 1.78 1.83 1.73 0 0 0
13/06/2012
1.78
 79,900 1.83 1.83 1.78 0 0 0
12/06/2012
1.83
 128,900 1.88 1.88 1.78 0 0 0
11/06/2012
1.88
 78,000 1.83 1.93 1.88 0 0 0
08/06/2012
1.83
 260,400 1.93 1.98 1.83 0 0 0
07/06/2012
1.93
 401,700 1.83 1.93 1.83 0 5,000 -0.0
06/06/2012
1.83
 64,300 1.83 1.83 1.78 0 0 0
05/06/2012
1.83
 100,300 1.78 1.88 1.73 0 0 0
04/06/2012
1.78
 148,600 1.88 1.88 1.78 0 0 0
01/06/2012
1.88
 88,100 1.88 1.93 1.83 0 0 0
31/05/2012
1.88
 109,400 1.93 1.93 1.88 0 0 0
30/05/2012
1.93
 84,000 1.93 1.93 1.88 0 0 0
29/05/2012
1.93
 49,500 1.93 1.93 1.88 0 0 0
28/05/2012
1.93
 195,800 1.93 2.03 1.93 0 0 0
25/05/2012
1.93
 114,800 1.88 1.93 1.83 0 0 0
24/05/2012
1.88
 169,900 1.88 1.88 1.78 0 0 0
23/05/2012
1.88
 167,300 2.03 2.03 1.88 0 0 0
22/05/2012
2.03
 327,900 1.93 2.03 1.93 5,000 0 0.0
21/05/2012
1.93
 192,800 1.83 1.93 1.83 0 0 0
18/05/2012
1.83
 230,800 1.88 1.88 1.78 0 0 0
17/05/2012
1.88
 205,700 1.98 2.03 1.88 0 0 0
16/05/2012
1.98
 204,500 1.93 1.98 1.88 0 2,000 -0.0
15/05/2012
1.93
 381,200 1.98 1.98 1.88 0 0 0
14/05/2012
1.98
 357,200 2.08 2.13 1.98 0 0 0
11/05/2012
2.08
 261,200 2.18 2.18 2.08 0 0 0
10/05/2012
2.18
 278,600 2.23 2.23 2.13 0 0 0
09/05/2012
2.23
 478,300 2.18 2.29 2.13 0 0 0
08/05/2012
2.18
 814,700 2.08 2.18 2.13 0 0 0
07/05/2012
2.08
 105,800 1.98 2.08 2.03 0 0 0
04/05/2012
1.98
 266,900 1.93 1.98 1.93 0 0 0
03/05/2012
1.93
 273,400 1.88 1.93 1.78 0 0 0
02/05/2012
1.88
 357,800 2.03 2.03 1.88 0 2,000 -0.0
27/04/2012
2.03
 262,000 2.03 2.08 1.93 0 0 0
26/04/2012
2.03
 121,900 2.03 2.08 1.98 0 0 0
25/04/2012
2.03
 500,500 1.93 2.03 1.88 0 0 0
24/04/2012
1.93
 601,100 2.03 2.03 1.93 0 0 0
23/04/2012
2.03
 659,900 2.18 2.18 2.03 0 25,000 -0.1
20/04/2012
2.18
 240,700 2.18 2.18 2.13 0 0 0
19/04/2012
2.18
 1,028,400 2.29 2.29 2.13 0 0 0
18/04/2012
2.29
 521,400 2.29 2.34 2.23 0 0 0
17/04/2012
2.29
 469,200 2.34 2.44 2.29 0 0 0
16/04/2012
2.34
 608,600 2.18 2.34 2.23 0 0 0
13/04/2012
2.18
 1,003,900 2.03 2.18 2.03 0 0 0
12/04/2012
2.03
 856,500 2.18 2.23 2.03 0 0 0
11/04/2012
2.18
 574,800 2.18 2.34 2.18 0 0 0
10/04/2012
2.18
 510,500 2.18 2.34 2.18 2,000 0 0.0
09/04/2012
2.18
 719,000 2.18 2.23 2.03 3,000 77,000 -0.3
06/04/2012
2.18
 324,900 2.23 2.34 2.13 0 0 0
05/04/2012
2.23
 669,100 2.29 2.39 2.13 0 0 0
04/04/2012
2.29
 803,300 2.44 2.49 2.29 0 0 0
03/04/2012
2.44
 958,500 2.29 2.44 2.13 2,000 4,500 -0.0
30/03/2012
2.29
 525,000 2.49 2.54 2.29 0 0 0
29/03/2012
2.49
 1,057,500 2.49 2.64 2.34 0 0 0
28/03/2012
2.49
 1,638,200 2.34 2.49 2.18 0 0 0
27/03/2012
2.34
 1,479,200 2.34 2.49 2.34 0 26,400 -0.1
26/03/2012
2.34
 37,000 2.18 2.34 2.34 0 0 0
23/03/2012
2.18
 88,100 2.08 2.18 2.18 0 0 0
22/03/2012
2.08
 221,300 1.98 2.08 2.08 0 0 0
21/03/2012
1.98
 22,500 1.88 1.98 1.98 3,800 0 0.0
20/03/2012
1.88
 225,500 1.78 1.88 1.88 0 0 0
19/03/2012
1.78
 900,100 1.68 1.78 1.68 0 0 0
16/03/2012
1.68
 273,700 1.57 1.68 1.68 0 0 0
15/03/2012
1.57
 464,800 1.47 1.57 1.47 0 0 0
14/03/2012
1.47
 786,400 1.47 1.47 1.47 20,000 0 0.1
13/03/2012
1.47
 778,600 1.47 1.52 1.37 0 1,000 -0.0
12/03/2012
1.47
 795,600 1.57 1.68 1.47 0 0 0
09/03/2012
1.57
 1,334,900 1.47 1.57 1.47 0 0 0
08/03/2012
1.47
 388,600 1.42 1.47 1.47 0 0 0
07/03/2012
1.42
 794,300 1.37 1.42 1.37 0 0 0
06/03/2012
1.37
 878,800 1.32 1.37 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |