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)
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
05/03/2012
1.32
 3,200 1.27 1.32 1.32 0 0 0
02/03/2012
1.27
 103,000 1.22 1.27 1.27 0 0 0
01/03/2012
1.22
 39,000 1.17 1.22 1.22 0 0 0
29/02/2012
1.17
 375,900 1.12 1.17 1.07 103,400 0 0.2
28/02/2012
1.12
 966,600 1.07 1.12 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |