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)
29/08/2012
1.32
 81,900 1.32 1.32 1.32 0 0 0
28/08/2012
1.32
 143,700 1.32 1.32 1.27 0 0 0
27/08/2012
1.32
 161,600 1.37 1.42 1.32 0 0 0
24/08/2012
1.37
 559,300 1.37 1.42 1.32 0 0 0
23/08/2012
1.37
 75,900 1.42 1.42 1.37 0 0 0
22/08/2012
1.42
 184,700 1.52 1.52 1.42 0 0 0
21/08/2012
1.52
 122,100 1.63 1.63 1.52 0 0 0
20/08/2012
1.63
 149,000 1.57 1.63 1.52 0 0 0
17/08/2012
1.57
 81,000 1.57 1.57 1.47 0 0 0
16/08/2012
1.57
 75,500 1.57 1.57 1.47 0 0 0
15/08/2012
1.57
 73,300 1.63 1.63 1.52 0 0 0
14/08/2012
1.63
 155,400 1.57 1.63 1.52 0 0 0
13/08/2012
1.57
 210,300 1.68 1.68 1.57 0 0 0
10/08/2012
1.68
 771,700 1.57 1.68 1.63 0 0 0
09/08/2012
1.57
 192,700 1.47 1.57 1.57 0 0 0
08/08/2012
1.47
 135,600 1.37 1.47 1.42 0 0 0
07/08/2012
1.37
 84,000 1.42 1.47 1.37 0 0 0
06/08/2012
1.42
 105,900 1.32 1.42 1.37 0 0 0
03/08/2012
1.32
 51,800 1.37 1.37 1.32 0 0 0
02/08/2012
1.37
 42,300 1.37 1.37 1.37 0 0 0
01/08/2012
1.37
 44,400 1.37 1.37 1.32 0 0 0
31/07/2012
1.37
 77,300 1.37 1.42 1.37 0 0 0
30/07/2012
1.37
 51,500 1.37 1.37 1.37 0 0 0
27/07/2012
1.37
 15,700 1.42 1.42 1.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |