CTCP Chứng khoán Tiên Phong (ors)

12.65
-0.05
(-0.39%)
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
(2026-05-13) 		-0.70 -5.22% 44,494,200 -618,500 0
12.65
13.65
12.65
2 tháng
(2026-04-13) 		-1.15 -8.30% 80,385,600 -731,201 0
12.65
13.85
12.65
3 tháng
(2026-03-16) 		-0.40 -3.05% 135,694,500 -452,201 -4.5
12.20
13.90
12.65
6 tháng
(2025-12-15) 		-0.50 -3.79% 264,431,600 -110,101 0.1
12.20
14.75
12.65
12 tháng
(2025-06-17) 		3.20 33.68% 1,024,395,100 -4,294,101 -37.2
9.12
16.60
12.65
24 tháng
(2024-06-24) 		-0.40 -3.05% 2,406,127,500 -5,054,917 -50.6
7.24
16.60
12.65
36 tháng
(2023-06-28) 		0.86 7.27% 3,193,987,200 -9,694,817 -118.4
7.24
16.60
12.65
60 tháng
(2021-07-08) 		-6.15 -32.63% 4,216,994,359 -3,626,185 -37.8
6.05
26.13
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2011
2.39
 40,900 2.49 2.54 2.39 0 0 0
18/05/2011
2.49
 46,400 2.54 2.54 2.49 0 0 0
17/05/2011
2.54
 71,700 2.54 2.59 2.54 20,000 0 0.1
16/05/2011
2.54
 88,300 2.59 2.59 2.49 30,000 0 0.2
13/05/2011
2.59
 68,000 2.59 2.59 2.54 0 0 0
12/05/2011
2.59
 40,000 2.59 2.59 2.54 0 0 0
11/05/2011
2.59
 26,700 2.59 2.64 2.59 0 0 0
10/05/2011
2.59
 35,900 2.59 2.69 2.59 0 0 0
09/05/2011
2.59
 36,300 2.59 2.64 2.54 0 0 0
06/05/2011
2.59
 37,400 2.59 2.59 2.54 0 0 0
05/05/2011
2.59
 23,300 2.64 2.74 2.54 0 0 0
04/05/2011
2.64
 21,200 2.64 2.69 2.64 0 0 0
29/04/2011
2.64
 49,900 2.54 2.64 2.59 0 0 0
28/04/2011
2.54
 100,000 2.64 2.69 2.54 0 0 0
27/04/2011
2.64
 40,300 2.64 2.69 2.59 0 0 0
26/04/2011
2.64
 44,000 2.69 2.79 2.59 0 0 0
25/04/2011
2.69
 140,300 2.59 2.69 2.64 0 0 0
22/04/2011
2.59
 75,000 2.64 2.64 2.54 0 0 0
21/04/2011
2.64
 29,500 2.69 2.79 2.59 0 0 0
20/04/2011
2.69
 133,400 2.64 2.74 2.64 100 0 0.0
19/04/2011
2.64
 123,200 2.69 2.69 2.54 0 0 0
18/04/2011
2.69
 39,300 2.69 2.79 2.64 0 0 0
15/04/2011
2.69
 38,700 2.79 2.90 2.69 0 0 0
14/04/2011
2.79
 22,500 2.84 2.90 2.79 0 0 0
13/04/2011
2.84
 140,000 3.00 3.00 2.79 0 0 0
08/04/2011
3.00
 24,400 3.05 3.05 2.95 0 0 0
07/04/2011
3.05
 34,500 3.10 3.10 3.00 0 0 0
06/04/2011
3.10
 36,400 3.05 3.10 3.05 0 0 0
05/04/2011
3.05
 73,500 3.05 3.05 3.00 0 0 0
04/04/2011
3.05
 49,000 3.05 3.20 3.00 0 0 0
01/04/2011
3.05
 53,500 3.10 3.10 3.05 0 0 0
31/03/2011
3.10
 44,900 3.15 3.20 3.00 0 0 0
30/03/2011
3.15
 32,100 3.20 3.20 3.05 0 0 0
29/03/2011
3.20
 69,800 3.25 3.30 3.15 0 0 0
28/03/2011
3.25
 31,300 3.20 3.30 3.20 0 0 0
25/03/2011
3.20
 35,400 3.30 3.30 3.20 0 0 0
24/03/2011
3.30
 64,000 3.30 3.35 3.30 700 0 0.0
23/03/2011
3.30
 41,200 3.30 3.35 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |