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)
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
27/02/2012
1.07
 444,000 1.02 1.07 1.02 0 0 0
24/02/2012
1.02
 726,000 0.97 1.02 0.97 0 0 0
23/02/2012
0.97
 434,300 0.91 0.97 0.91 0 0 0
22/02/2012
0.91
 310,200 0.86 0.91 0.86 0 0 0
21/02/2012
0.86
 407,800 0.91 0.97 0.86 0 0 0
20/02/2012
0.91
 352,100 0.86 0.91 0.86 0 0 0
17/02/2012
0.86
 131,100 0.81 0.86 0.81 0 0 0
16/02/2012
0.81
 157,000 0.81 0.86 0.76 0 0 0
15/02/2012
0.81
 171,200 0.91 0.91 0.81 0 0 0
14/02/2012
0.91
 222,700 0.91 0.91 0.86 0 0 0
13/02/2012
0.91
 186,900 0.91 0.91 0.91 0 0 0
10/02/2012
0.91
 733,200 0.91 0.97 0.91 0 0 0
09/02/2012
0.91
 72,400 0.86 0.91 0.91 0 0 0
08/02/2012
0.86
 121,600 0.76 0.86 0.86 0 0 0
07/02/2012
0.76
 80,700 0.81 0.81 0.76 0 0 0
06/02/2012
0.81
 177,200 0.81 0.81 0.76 0 0 0
03/02/2012
0.81
 250,400 0.81 0.86 0.76 0 0 0
02/02/2012
0.81
 524,500 0.76 0.81 0.76 0 0 0
01/02/2012
0.76
 93,800 0.76 0.76 0.71 0 0 0
31/01/2012
0.76
 81,700 0.76 0.81 0.71 0 0 0
30/01/2012
0.76
 111,700 0.71 0.81 0.71 0 0 0
20/01/2012
0.71
 99,400 0.76 0.76 0.71 0 0 0
19/01/2012
0.76
 125,000 0.76 0.76 0.71 0 0 0
18/01/2012
0.76
 63,000 0.71 0.76 0.66 0 0 0
17/01/2012
0.71
 87,600 0.71 0.71 0.71 0 0 0
16/01/2012
0.71
 192,900 0.71 0.76 0.66 0 0 0
13/01/2012
0.71
 68,500 0.71 0.76 0.66 0 0 0
12/01/2012
0.71
 104,800 0.76 0.76 0.71 0 0 0
11/01/2012
0.76
 112,000 0.71 0.76 0.71 0 0 0
10/01/2012
0.71
 165,100 0.66 0.71 0.66 0 0 0
09/01/2012
0.66
 20,900 0.66 0.71 0.61 0 0 0
06/01/2012
0.66
 58,400 0.66 0.66 0.61 2,000 0 0.0
05/01/2012
0.66
 91,800 0.71 0.71 0.66 0 0 0
04/01/2012
0.71
 145,700 0.71 0.81 0.71 0 0 0
03/01/2012
0.71
 71,500 0.71 0.76 0.71 0 0 0
30/12/2011
0.71
 621,400 0.76 0.81 0.71 0 0 0
29/12/2011
0.76
 50,900 0.81 0.81 0.76 0 0 0
28/12/2011
0.81
 302,300 0.86 0.86 0.81 0 0 0
27/12/2011
0.86
 1,100 0.91 0.91 0.86 0 0 0
26/12/2011
0.91
 9,300 0.86 0.91 0.91 0 0 0
23/12/2011
0.86
 456,400 0.91 0.97 0.86 0 0 0
22/12/2011
0.91
 41,500 0.86 0.91 0.91 0 0 0
21/12/2011
0.86
 48,600 0.86 0.86 0.86 0 0 0
20/12/2011
0.86
 324,500 0.81 0.86 0.76 0 0 0
19/12/2011
0.81
 504,000 0.86 0.86 0.81 0 0 0
16/12/2011
0.86
 315,300 0.91 0.91 0.86 0 0 0
15/12/2011
0.91
 133,900 0.97 0.97 0.91 0 0 0
14/12/2011
0.97
 313,300 1.07 1.07 0.97 0 0 0
13/12/2011
1.07
 1,821,500 1.07 1.07 1.02 0 15,000 -0.0
12/12/2011
1.07
 30,300 1.12 1.12 1.07 0 0 0
09/12/2011
1.12
 52,100 1.17 1.17 1.12 0 0 0
08/12/2011
1.17
 13,700 1.22 1.22 1.17 0 0 0
07/12/2011
1.22
 140,000 1.27 1.27 1.22 0 0 0
06/12/2011
1.27
 288,100 1.32 1.32 1.27 0 0 0
05/12/2011
1.32
 628,700 1.37 1.37 1.32 0 0 0
02/12/2011
1.37
 16,000 1.37 1.37 1.37 0 0 0
01/12/2011
1.37
 524,800 1.47 1.47 1.37 0 50,000 -0.1
30/11/2011
1.47
 89,500 1.47 1.52 1.42 0 0 0
29/11/2011
1.47
 101,300 1.47 1.57 1.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |