CTCP Chứng khoán Tiên Phong (ors)

13.70
-0.20
(-1.44%)
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
(2025-11-04) 		-0.90 -6.10% 31,075,600 -744,100 -10.7
13.55
14.75
13.90
2 tháng
(2025-10-06) 		-0.45 -3.15% 147,058,600 -827,100 -12.4
13.55
16.05
13.90
3 tháng
(2025-09-05) 		-2.30 -14.24% 235,956,000 -3,538,800 -55.1
13.40
16.15
13.90
6 tháng
(2025-06-09) 		5.22 60.49% 796,371,000 -1,059,500 -8.9
8.63
16.60
13.90
12 tháng
(2024-12-09) 		-1.35 -8.88% 1,664,904,600 -4,692,658 -46.1
7.24
16.60
13.90
24 tháng
(2023-12-15) 		1.32 10.55% 2,569,579,500 -10,312,416 -133.6
7.24
16.60
13.90
36 tháng
(2022-12-20) 		6.47 87.69% 3,200,248,400 -5,984,816 -88.9
6.42
16.60
13.90
60 tháng
(2020-12-30) 		8.01 137.10% 4,012,010,821 -3,452,284 -36.9
5.49
26.13
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2011
1.47
 77,100 1.42 1.47 1.42 0 0 0
25/11/2011
1.42
 198,100 1.42 1.47 1.37 0 16,300 -0.0
24/11/2011
1.42
 283,100 1.52 1.52 1.37 0 55,400 -0.2
23/11/2011
1.52
 257,000 1.47 1.57 1.47 15,000 133,300 -0.3
22/11/2011
1.47
 171,300 1.47 1.52 1.42 0 0 0
21/11/2011
1.47
 141,000 1.47 1.52 1.42 0 0 0
18/11/2011
1.47
 374,500 1.57 1.57 1.47 0 60,000 -0.2
17/11/2011
1.57
 257,700 1.63 1.63 1.52 80,000 0 0.3
16/11/2011
1.63
 373,600 1.52 1.63 1.52 25,000 0 0.1
15/11/2011
1.52
 132,400 1.47 1.52 1.47 0 0 0
14/11/2011
1.47
 340,700 1.47 1.52 1.42 70,000 0 0.2
11/11/2011
1.47
 303,700 1.52 1.52 1.47 0 10,000 -0.0
10/11/2011
1.52
 581,400 1.52 1.52 1.47 0 0 0
09/11/2011
1.52
 234,500 1.57 1.63 1.52 0 0 0
08/11/2011
1.57
 168,000 1.57 1.63 1.47 0 0 0
07/11/2011
1.57
 576,500 1.63 1.68 1.57 0 0 0
04/11/2011
1.63
 208,000 1.68 1.73 1.63 10,000 0 0.0
03/11/2011
1.68
 393,600 1.68 1.73 1.63 0 0 0
02/11/2011
1.68
 336,600 1.73 1.73 1.68 0 0 0
01/11/2011
1.73
 711,100 1.83 1.88 1.73 70,000 0 0.2
31/10/2011
1.83
 1,152,100 1.73 1.83 1.78 30,000 0 0.1
28/10/2011
1.73
 707,400 1.68 1.73 1.63 0 2,000 -0.0
27/10/2011
1.68
 209,700 1.68 1.73 1.63 0 0 0
26/10/2011
1.68
 547,800 1.73 1.83 1.63 0 50,000 -0.2
25/10/2011
1.73
 1,036,400 1.63 1.73 1.63 40,000 1,100 0.1
24/10/2011
1.63
 322,300 1.57 1.63 1.57 0 300 -0.0
21/10/2011
1.57
 578,700 1.47 1.57 1.47 0 0 0
20/10/2011
1.47
 450,500 1.52 1.52 1.42 0 0 0
19/10/2011
1.52
 718,400 1.52 1.52 1.42 51,000 0 0.1
18/10/2011
1.52
 891,300 1.57 1.68 1.47 300 15,000 -0.0
17/10/2011
1.57
 1,118,100 1.47 1.57 1.52 100 50,000 -0.2
14/10/2011
1.47
 916,300 1.52 1.57 1.42 0 25,000 -0.1
13/10/2011
1.52
 38,800 1.63 1.63 1.52 0 0 0
12/10/2011
1.63
 40,600 1.73 1.73 1.63 0 0 0
11/10/2011
1.73
 63,100 1.83 1.83 1.73 0 0 0
10/10/2011
1.83
 383,400 1.93 1.93 1.83 0 0 0
07/10/2011
1.93
 1,076,900 2.13 2.13 1.93 0 15,000 -0.1
06/10/2011
2.13
 1,007,100 2.03 2.13 2.03 0 0 0
05/10/2011
2.03
 470,400 2.03 2.13 2.03 0 0 0
04/10/2011
2.03
 241,100 1.98 2.08 1.93 0 0 0
03/10/2011
1.98
 769,500 2.08 2.08 1.98 10,000 0 0.0
30/09/2011
2.08
 435,800 2.23 2.23 2.03 20,000 0 0.1
29/09/2011
2.23
 372,900 2.23 2.23 2.18 0 10,000 -0.0
28/09/2011
2.23
 346,400 2.39 2.49 2.23 0 0 0
27/09/2011
2.39
 75,200 2.39 2.44 2.39 0 0 0
26/09/2011
2.39
 57,400 2.49 2.54 2.39 0 0 0
23/09/2011
2.49
 74,300 2.54 2.64 2.44 0 0 0
22/09/2011
2.54
 284,800 2.44 2.54 2.44 35,000 0 0.2
21/09/2011
2.44
 146,600 2.39 2.49 2.34 0 0 0
20/09/2011
2.39
 164,500 2.54 2.54 2.39 0 0 0
19/09/2011
2.54
 158,900 2.54 2.64 2.44 0 0 0
16/09/2011
2.54
 339,300 2.69 2.74 2.54 0 0 0
15/09/2011
2.69
 397,600 2.79 2.79 2.69 0 10,000 -0.1
14/09/2011
2.79
 757,200 2.69 2.84 2.74 2,000 10,000 -0.0
13/09/2011
2.69
 326,000 2.59 2.69 2.64 0 0 0
12/09/2011
2.59
 437,900 2.44 2.59 2.49 0 0 0
09/09/2011
2.44
 303,400 2.34 2.54 2.29 0 0 0
08/09/2011
2.34
 428,100 2.34 2.44 2.34 0 0 0
07/09/2011
2.34
 310,500 2.18 2.34 2.18 0 0 0
06/09/2011
2.18
 253,100 2.29 2.29 2.18 0 50,000 -0.2
05/09/2011
2.29
 445,100 2.23 2.39 2.29 0 0 0
01/09/2011
2.23
 528,200 2.13 2.23 2.13 10,000 0 0.0
31/08/2011
2.13
 221,100 2.13 2.18 2.08 0 0 0
30/08/2011
2.13
 208,400 2.13 2.18 2.13 0 5,000 -0.0
29/08/2011
2.13
 144,200 2.03 2.13 2.03 0 0 0
26/08/2011
2.03
 115,500 1.98 2.08 1.98 0 0 0
25/08/2011
1.98
 108,300 1.93 2.03 1.93 0 0 0
24/08/2011
1.93
 57,700 2.03 2.03 1.93 0 0 0
23/08/2011
2.03
 121,600 2.03 2.03 1.98 0 0 0
22/08/2011
2.03
 129,000 1.93 2.03 1.98 0 0 0
19/08/2011
1.93
 84,100 1.98 1.98 1.93 10,000 0 0.0
18/08/2011
1.98
 193,100 1.98 2.03 1.93 13,000 0 0.1
17/08/2011
1.98
 160,800 1.88 1.98 1.88 35,000 0 0.1
16/08/2011
1.88
 82,100 1.83 1.93 1.83 0 0 0
15/08/2011
1.83
 1,000 1.83 1.83 1.83 0 0 0
12/08/2011
1.83
 21,700 1.83 1.83 1.78 0 0 0
11/08/2011
1.83
 71,500 1.78 1.83 1.78 0 3,000 -0.0
10/08/2011
1.78
 29,800 1.83 1.83 1.78 100 3,000 -0.0
09/08/2011
1.83
 112,100 1.83 1.83 1.73 0 0 0
08/08/2011
1.83
 53,800 1.93 1.93 1.83 0 7,000 -0.0
05/08/2011
1.93
 35,100 1.93 1.98 1.88 5,000 0 0.0
04/08/2011
1.93
 79,500 1.93 1.93 1.88 8,000 0 0.0
03/08/2011
1.93
 158,500 1.93 1.93 1.83 0 0 0
02/08/2011
1.93
 36,200 1.98 1.98 1.88 0 0 0
01/08/2011
1.98
 14,300 1.98 2.03 1.93 0 0 0
29/07/2011
1.98
 12,100 1.98 1.98 1.93 0 0 0
28/07/2011
1.98
 23,200 2.03 2.03 1.98 0 0 0
27/07/2011
2.03
 28,500 1.98 2.03 2.03 0 0 0
26/07/2011
1.98
 55,800 1.93 2.03 1.93 0 0 0
25/07/2011
1.93
 4,600 1.98 1.98 1.93 0 0 0
22/07/2011
1.98
 98,800 2.03 2.03 1.93 0 0 0
21/07/2011
2.03
 21,600 2.08 2.08 1.98 0 0 0
20/07/2011
2.08
 18,900 1.98 2.08 2.03 0 0 0
19/07/2011
1.98
 100,000 2.03 2.03 1.98 0 0 0
18/07/2011
2.03
 53,300 2.08 2.08 1.98 0 0 0
15/07/2011
2.08
 40,200 2.13 2.13 2.03 0 0 0
14/07/2011
2.13
 59,700 2.08 2.13 2.03 0 0 0
13/07/2011
2.08
 61,200 2.13 2.13 2.08 0 0 0
12/07/2011
2.13
 69,100 2.08 2.13 2.03 0 3,000 -0.0
11/07/2011
2.08
 44,000 2.13 2.13 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |