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)
30/10/2024
14.40
 3,748,600 14.35 14.60 14.15 82,300 67,300 0.2
29/10/2024
14.45
 7,020,500 14.70 14.95 14.45 82,800 517,600 -6.4
28/10/2024
14.50
 6,625,900 14.20 14.65 14.15 262,600 148,300 1.6
25/10/2024
14.15
 5,448,000 14.10 14.20 13.90 200 676,600 -9.5
24/10/2024
14.10
 5,138,200 14.40 14.65 14.10 103,200 340,600 -3.4
23/10/2024
14.50
 5,379,200 14.50 14.70 14.25 355,200 157,300 2.9
22/10/2024
14.50
 13,494,800 14.05 14.85 14 2,149,100 162,400 28.9
21/10/2024
14.10
 7,687,900 14.15 14.60 14.10 363,500 478,700 -1.7
18/10/2024
14.15
 3,078,900 14.40 14.45 14.15 112,800 18,000 1.4
17/10/2024
14.35
 5,433,700 14.20 14.45 13.95 44,700 352,300 -4.4
16/10/2024
14.25
 5,721,000 13.90 14.30 13.70 602,400 69,300 7.4
15/10/2024
13.85
 5,019,700 13.95 14.25 13.85 154,800 148,700 0.1
14/10/2024
14
 7,355,500 14.35 14.40 13.95 210,500 466,600 -3.7
11/10/2024
14.30
 12,764,400 14.10 14.40 13.80 250,700 332,900 -1.2
10/10/2024
14.05
 9,856,600 14.10 14.30 13.85 168,900 92,100 1.1
09/10/2024
14.10
 14,511,300 14.45 14.65 13.95 493,800 274,700 3.0
08/10/2024
14.35
 11,187,700 14.95 15 14.35 97,500 1,431,100 -19.7
07/10/2024
14.90
 14,002,200 14.40 15.05 14.15 233,700 713,900 -7.2
04/10/2024
14.35
 4,720,800 14.35 14.45 14.10 66,100 13,900 0.7
03/10/2024
14.45
 12,182,700 14.60 14.95 14.20 1,052,300 118,400 13.5
02/10/2024
14.60
 12,671,200 14.15 14.65 14.10 894,500 384,900 7.3
01/10/2024
14.10
 18,831,800 13.30 14.10 13.20 436,700 65,500 5.2
30/09/2024
13.20
 2,595,700 13 13.30 12.90 280,400 100 3.7
27/09/2024
12.90
 2,141,600 13.10 13.20 12.90 77,700 0 1.0
26/09/2024
13
 3,550,600 12.75 13.05 12.70 43,500 40,700 0.0
25/09/2024
12.70
 1,989,400 12.60 12.90 12.55 33,900 52,300 -0.2
24/09/2024
12.50
 674,800 12.45 12.55 12.40 100 0 0.0
23/09/2024
12.45
 1,314,800 12.65 12.75 12.45 30,500 14,400 0.2
20/09/2024
12.65
 1,676,900 12.75 12.90 12.65 0 24,300 -0.3
19/09/2024
12.65
 988,100 12.60 12.75 12.55 1,100 36,300 -0.4
18/09/2024
12.60
 2,173,300 12.30 12.70 12.25 110,500 9,500 1.2
17/09/2024
12.30
 1,054,000 12.15 12.35 12.10 111,700 0 1.4
16/09/2024
12.15
 999,500 12.20 12.35 12.10 57,400 14,100 0.5
13/09/2024
12.20
 1,087,700 12.10 12.35 12.10 54,200 159,400 -1.3
12/09/2024
12.20
 860,900 12.25 12.35 12.15 200 137,800 -1.7
11/09/2024
12.20
 1,042,100 12.10 12.30 12 29,100 70,000 -0.5
10/09/2024
12.20
 1,883,700 12.50 12.55 12.20 600 181,900 -2.2
09/09/2024
12.40
 1,720,500 12.55 12.65 12.40 0 0 0
06/09/2024
12.60
 2,254,600 12.50 12.70 12.50 2,400 20,000 -0.2
05/09/2024
12.60
 3,568,900 12.80 12.90 12.40 41,400 108,700 -0.9
04/09/2024
12.70
 2,190,400 12.60 12.85 12.45 20,700 102,900 -1.0
30/08/2024
12.90
 2,281,300 12.90 12.90 12.75 0 153,400 -2.0
29/08/2024
12.80
 1,644,000 12.80 13.05 12.75 26,200 274,600 -3.2
28/08/2024
12.90
 1,607,400 13.05 13.05 12.75 21,700 125,000 -1.3
27/08/2024
12.95
 1,402,700 13 13.20 12.95 0 55,900 -0.7
26/08/2024
13.25
 3,550,500 13.30 13.30 13.10 391,900 70,000 4.2
23/08/2024
13.05
 4,335,300 12.80 13.15 12.70 169,200 51,700 1.5
22/08/2024
12.80
 1,258,200 12.95 12.95 12.75 25,400 137,400 -1.4
21/08/2024
12.90
 1,795,900 12.90 13 12.75 0 63,200 -0.8
20/08/2024
12.95
 3,801,000 12.80 13.10 12.70 72,500 14,200 0.8
19/08/2024
12.80
 2,683,400 12.95 13 12.70 105,100 109,500 -0.1
16/08/2024
12.95
 5,397,600 12.30 13.15 12.25 93,800 106,700 -0.2
15/08/2024
12.35
 1,760,800 12.40 12.45 12.10 51,200 23,300 0.3
14/08/2024
12.40
 980,500 12.65 12.70 12.35 49,700 41,800 0.1
13/08/2024
12.55
 1,485,500 12.55 12.70 12.35 3,500 0 0.0
12/08/2024
12.65
 1,805,300 12.70 12.75 12.35 60,400 0 0.8
09/08/2024
12.65
 2,687,400 12.35 12.70 12.25 29,200 173,500 -1.8
08/08/2024
12.20
 1,212,800 12.30 12.40 12.05 0 66,500 -0.8
07/08/2024
12.30
 1,123,800 12.50 12.55 12.25 0 54,400 -0.7
06/08/2024
12.50
 3,325,700 12.25 12.55 11.90 133,500 10,400 1.5
05/08/2024
12.10
 2,406,300 12.30 12.60 12.10 1,600 80,600 -1.0
02/08/2024
12.80
 1,634,300 12.50 12.95 12.10 95,300 1,000 1.2
01/08/2024
12.60
 1,723,100 13 13 12.30 11,400 72,600 -0.8
31/07/2024
13
 3,338,200 12.85 13.10 12.70 80,600 185,500 -1.4
30/07/2024
12.70
 1,261,500 13 13.05 12.70 21,700 3,700 0.2
29/07/2024
13
 1,554,200 13 13.10 12.90 21,700 3,700 0.2
26/07/2024
12.85
 832,200 12.75 12.90 12.75 41,300 49,300 -0.1
25/07/2024
12.70
 617,000 12.90 12.90 12.55 10,000 93,100 -1.1
24/07/2024
12.95
 2,040,800 12.70 13 12.30 49,900 28,700 0.3
23/07/2024
12.80
 1,503,100 13.20 13.30 12.70 38,400 17,600 0.3
22/07/2024
13.05
 2,718,300 12.95 13.25 12.85 191,000 17,100 2.3
19/07/2024
12.90
 1,766,900 12.90 13.10 12.70 24,000 54,400 -0.4
18/07/2024
13
 1,082,900 12.90 13 12.60 37,700 42,400 -0.1
17/07/2024
12.80
 2,424,500 13.30 13.30 12.25 17,100 35,700 -0.2
16/07/2024
13.15
 1,544,400 13.15 13.35 13.15 0 0 0
15/07/2024
13.20
 1,147,600 13.15 13.40 13.15 17,600 0 0.2
12/07/2024
13.15
 1,609,400 13.40 13.50 13.10 0 62,300 -0.8
11/07/2024
13.40
 1,963,100 13.35 13.50 13.30 62,100 6,100 0.8
10/07/2024
13.25
 1,695,300 13.45 13.60 13.20 0 6,700 -0.1
09/07/2024
13.50
 2,284,200 13.40 13.55 13.20 0 73,000 -1.0
08/07/2024
13.30
 3,960,900 13.10 13.55 13.10 0 288,100 -3.9
05/07/2024
13.05
 1,051,300 13.20 13.25 13 0 0 0
04/07/2024
13.20
 1,244,900 13.15 13.40 13.15 0 0 0
03/07/2024
13.15
 631,600 13.20 13.30 13.10 0 23,500 -0.3
02/07/2024
13.15
 1,082,500 13 13.20 12.95 0 2,000 -0.0
01/07/2024
12.85
 1,702,500 12.65 12.95 12.60 153,400 0 2.0
28/06/2024
12.60
 2,040,300 13.05 13.10 12.60 7,100 5,700 0.0
27/06/2024
13
 1,584,700 13.05 13.10 12.95 0 121,600 -1.6
26/06/2024
13.10
 1,733,600 13.20 13.30 12.95 33,100 0 0.4
25/06/2024
13.15
 1,673,900 13.20 13.25 13 136,200 0 1.8
24/06/2024
13.10
 5,628,400 13.70 13.90 12.95 379,500 213,000 2.1
21/06/2024
13.90
 1,781,500 13.85 13.95 13.65 0 0 0
20/06/2024
13.80
 3,752,000 14 14.10 13.55 1,700 120,600 -1.6
19/06/2024
14.05
 2,851,400 14.10 14.25 13.90 74,800 32,600 0.6
18/06/2024
14.10
 1,451,200 14.10 14.25 14.05 1,000 0 0.0
17/06/2024
14
 3,341,100 14.30 14.35 13.95 27,100 235,900 -3.0
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
14.35
 5,891,400 14.90 15 14.35 55,200 0 0.8
13/06/2024
14.64
 5,476,100 14.96 15 14.55 48,900 102,400 -0.9
12/06/2024
14.87
 5,797,200 14.73 15.18 14.73 294,000 0 4.9
11/06/2024
14.73
 3,724,900 14.82 14.87 14.51 11,900 17,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |