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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |