CTCP Chứng khoán Tiên Phong (ors)

13.10
-0.30
(-2.24%)
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
(2026-02-11) 		0 0% 59,793,000 437,400 6.0
13.10
14.75
13.10
2 tháng
(2026-01-12) 		-0.50 -3.60% 108,600,900 383,800 5.2
12.95
14.75
13.10
3 tháng
(2025-12-15) 		0.20 1.52% 126,059,400 437,600 5.9
12.95
14.75
13.10
6 tháng
(2025-09-15) 		-2 -12.99% 320,892,900 -2,492,700 -38.4
12.95
16.05
13.10
12 tháng
(2025-03-18) 		-0.25 -1.83% 1,331,976,300 -1,975,966 -4.3
7.24
16.60
13.10
24 tháng
(2024-03-25) 		-2.09 -13.50% 2,494,504,700 -8,096,616 -99.5
7.24
16.60
13.10
36 tháng
(2023-03-29) 		6.04 82.16% 3,232,986,900 -9,475,016 -119.2
7.24
16.60
13.10
60 tháng
(2021-04-08) 		2.89 27.44% 4,129,700,228 -3,058,184 -31.6
6.05
26.13
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2011
2.13
 62,600 2.13 2.23 2.13 0 0 0
07/07/2011
2.13
 76,100 2.13 2.18 2.08 0 0 0
06/07/2011
2.13
 20,600 2.18 2.29 2.13 0 0 0
05/07/2011
2.18
 100,200 2.08 2.18 2.13 0 0 0
04/07/2011
2.08
 38,700 2.03 2.08 2.03 0 0 0
01/07/2011
2.03
 378,700 2.13 2.13 2.03 0 0 0
30/06/2011
2.13
 54,400 2.18 2.23 2.13 0 0 0
29/06/2011
2.18
 40,100 2.18 2.18 2.13 0 0 0
28/06/2011
2.18
 64,200 2.29 2.29 2.13 0 0 0
27/06/2011
2.29
 54,400 2.29 2.39 2.29 0 0 0
24/06/2011
2.29
 52,100 2.23 2.34 2.23 0 0 0
23/06/2011
2.23
 181,300 2.39 2.39 2.23 0 10,000 -0.0
22/06/2011
2.39
 163,100 2.44 2.44 2.34 0 0 0
21/06/2011
2.44
 119,700 2.29 2.44 2.23 0 0 0
20/06/2011
2.29
 29,700 2.44 2.54 2.29 0 0 0
17/06/2011
2.44
 131,200 2.59 2.59 2.44 0 0 0
16/06/2011
2.59
 167,800 2.59 2.69 2.44 0 6,700 -0.0
15/06/2011
2.59
 162,200 2.64 2.69 2.59 0 2,300 -0.0
14/06/2011
2.64
 184,200 2.69 2.79 2.59 5,000 0 0.0
13/06/2011
2.69
 256,800 2.54 2.69 2.54 0 0 0
10/06/2011
2.54
 169,500 2.44 2.54 2.49 15,000 0 0.1
09/06/2011
2.44
 119,500 2.29 2.44 2.18 0 0 0
08/06/2011
2.29
 108,500 2.34 2.44 2.29 9,000 0 0.0
07/06/2011
2.34
 92,900 2.23 2.34 2.13 0 0 0
06/06/2011
2.23
 62,500 2.29 2.29 2.13 0 0 0
03/06/2011
2.29
 272,900 2.18 2.34 2.18 0 0 0
02/06/2011
2.18
 193,400 2.08 2.18 2.18 0 0 0
01/06/2011
2.08
 71,700 2.03 2.08 1.98 0 0 0
31/05/2011
2.03
 37,400 1.98 2.08 1.98 0 0 0
30/05/2011
1.98
 91,400 2.08 2.13 1.98 0 0 0
27/05/2011
2.08
 91,600 2.08 2.08 1.98 0 0 0
26/05/2011
2.08
 108,300 1.98 2.08 1.88 0 0 0
25/05/2011
1.98
 464,000 2.08 2.08 1.98 0 0 0
24/05/2011
2.08
 108,500 2.29 2.29 2.08 0 0 0
23/05/2011
2.29
 146,100 2.39 2.49 2.23 0 0 0
20/05/2011
2.39
 78,500 2.39 2.39 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |