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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |