CTCP Chứng khoán Tiên Phong (ors)

13.70
-0.20
(-1.44%)
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
(2025-11-04) 		-0.90 -6.10% 31,075,600 -744,100 -10.7
13.55
14.75
13.90
2 tháng
(2025-10-06) 		-0.45 -3.15% 147,058,600 -827,100 -12.4
13.55
16.05
13.90
3 tháng
(2025-09-05) 		-2.30 -14.24% 235,956,000 -3,538,800 -55.1
13.40
16.15
13.90
6 tháng
(2025-06-09) 		5.22 60.49% 796,371,000 -1,059,500 -8.9
8.63
16.60
13.90
12 tháng
(2024-12-09) 		-1.35 -8.88% 1,664,904,600 -4,692,658 -46.1
7.24
16.60
13.90
24 tháng
(2023-12-15) 		1.32 10.55% 2,569,579,500 -10,312,416 -133.6
7.24
16.60
13.90
36 tháng
(2022-12-20) 		6.47 87.69% 3,200,248,400 -5,984,816 -88.9
6.42
16.60
13.90
60 tháng
(2020-12-30) 		8.01 137.10% 4,012,010,821 -3,452,284 -36.9
5.49
26.13
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
12.68
 1,025,000 12.81 12.90 12.68 99,300 25,100 1.1
02/05/2024
12.68
 1,342,800 12.86 12.86 12.50 75,300 350,000 -3.9
26/04/2024
12.77
 1,065,500 12.68 13.04 12.68 3,700 209,700 -3.0
25/04/2024
12.90
 1,112,400 13.04 13.08 12.77 15,700 430,600 -6.0
24/04/2024
13.08
 3,011,500 12.95 13.21 12.77 100 545,700 -8.0
23/04/2024
12.68
 1,444,000 12.95 13.13 12.59 52,200 365,400 -4.6
22/04/2024
13.13
 4,865,000 12.63 13.13 12.41 296,300 32,800 3.7
19/04/2024
12.28
 4,235,700 12.41 12.72 11.92 979,900 368,100 8.4
17/04/2024
12.68
 2,789,200 13.48 13.48 12.68 123,100 899,500 -11.4
16/04/2024
13.35
 3,774,100 13.48 13.71 12.90 220,100 0 3.2
15/04/2024
13.57
 4,326,900 14.51 14.64 13.57 33,100 150,700 -1.9
12/04/2024
14.55
 2,055,700 14.55 14.69 14.29 23,100 11,700 0.2
11/04/2024
14.42
 2,138,800 14.29 14.46 14.11 0 131,400 -2.1
10/04/2024
14.38
 1,438,700 14.78 14.78 14.38 0 74,000 -1.2
09/04/2024
14.69
 1,956,900 14.46 14.73 14.29 152,400 600 2.5
08/04/2024
14.29
 2,563,000 14.33 14.60 14.29 141,400 0 2.3
05/04/2024
14.29
 4,108,000 14.96 15 14.29 0 72,100 -1.2
04/04/2024
15.09
 2,695,900 15.36 15.45 15.04 6,200 0 0.1
03/04/2024
15.36
 4,618,300 15.71 15.89 15.27 0 46,200 -0.8
02/04/2024
15.67
 3,051,300 15.45 15.67 15.31 4,000 230,100 -3.9
01/04/2024
15.63
 2,599,600 15.54 15.71 15.36 10,000 10,400 -0.0
29/03/2024
15.58
 3,267,500 16.07 16.07 15.58 4,100 139,800 -2.4
28/03/2024
15.94
 4,991,200 15.89 16.03 15.54 208,600 19,800 3.3
27/03/2024
15.71
 2,376,000 15.80 15.94 15.49 0 9,700 -0.2
26/03/2024
15.67
 2,337,800 15.36 15.67 15.18 16,800 18,100 -0.0
25/03/2024
15.49
 4,730,000 15.58 15.89 15.45 0 82,500 -1.4
22/03/2024
15.58
 4,166,500 15.71 15.85 15.36 72,300 37,500 0.6
21/03/2024
15.54
 3,340,000 15.67 15.85 15.40 5,300 149,900 -2.5
20/03/2024
15.36
 2,617,000 15 15.45 14.96 156,400 143,500 0.2
19/03/2024
15
 2,474,600 15.31 15.40 14.96 10,900 363,900 -6.0
18/03/2024
15.27
 7,679,200 15.98 16.25 14.96 143,800 539,700 -6.9
15/03/2024
16.07
 6,184,800 16.25 16.34 15.67 93,300 0 1.7
14/03/2024
16.34
 13,145,800 16.25 16.61 15.85 370,100 13,900 6.5
13/03/2024
15.98
 11,546,000 15.09 15.98 14.96 616,600 133,800 8.4
12/03/2024
14.96
 3,778,000 14.87 14.96 14.78 0 566,000 -9.4
11/03/2024
14.87
 4,435,900 15.18 15.18 14.73 0 12,500 -0.2
08/03/2024
15.18
 5,692,700 15.49 15.63 15.18 126,800 17,000 1.9
07/03/2024
15.45
 8,281,900 14.91 15.63 14.91 573,000 155,500 7.2
06/03/2024
14.91
 1,980,300 15.22 15.36 14.87 2,200 39,400 -0.6
05/03/2024
15.18
 4,022,500 15.18 15.22 14.82 9,500 83,100 -1.2
04/03/2024
15.18
 2,898,100 15.36 15.40 15 0 66,200 -1.1
01/03/2024
15.18
 5,818,100 15.18 15.63 15.13 0 11,600 -0.2
29/02/2024
15.04
 4,903,900 15.18 15.45 15 32,000 345,700 -5.3
28/02/2024
15.18
 9,056,300 14.96 15.31 14.87 0 117,700 -2.0
27/02/2024
14.87
 2,894,300 14.91 14.96 14.73 0 4,300 -0.1
26/02/2024
14.87
 4,691,800 14.24 14.91 14.15 270,900 635,400 -6.0
23/02/2024
14.24
 3,542,200 14.55 14.64 14.15 45,800 268,500 -3.6
22/02/2024
14.55
 4,086,000 14.33 14.73 14.33 10,200 109,200 -1.6
21/02/2024
14.38
 1,625,100 14.46 14.55 14.29 0 47,400 -0.8
20/02/2024
14.46
 2,320,700 14.38 14.64 14.38 193,700 150,000 0.7
19/02/2024
14.33
 2,319,200 14.46 14.46 14.11 48,400 80,400 -0.5
16/02/2024
14.46
 3,442,900 14.64 14.69 14.38 1,600 302,100 -4.9
15/02/2024
14.64
 2,295,600 14.64 14.78 14.51 9,100 9,800 -0.0
07/02/2024
14.64
 2,331,600 14.51 14.69 14.42 5,700 200 0.1
06/02/2024
14.55
 3,741,400 14.20 14.73 14.20 224,100 87,700 2.2
05/02/2024
14.15
 2,300,400 13.97 14.15 13.84 0 288,400 -4.5
02/02/2024
13.97
 1,773,300 14.02 14.15 13.93 6,700 121,200 -1.8
01/02/2024
13.93
 1,578,400 13.84 14.02 13.79 62,700 53,800 0.1
31/01/2024
13.75
 2,807,500 13.75 14.11 13.75 356,200 368,300 -0.2
30/01/2024
13.75
 839,400 13.71 13.75 13.62 174,400 135,000 0.6
29/01/2024
13.71
 806,500 13.66 13.75 13.62 136,300 111,500 0.4
26/01/2024
13.66
 766,600 13.71 13.71 13.62 13,500 50,000 -0.6
25/01/2024
13.66
 1,151,100 13.71 13.84 13.66 103,400 54,500 0.8
24/01/2024
13.71
 2,478,100 13.66 13.93 13.62 76,900 203,600 -1.9
23/01/2024
13.66
 848,400 13.57 13.75 13.57 55,600 16,800 0.6
22/01/2024
13.71
 1,506,000 13.75 13.84 13.53 154,300 0 2.4
19/01/2024
13.66
 1,567,900 13.62 13.71 13.53 79,900 125,200 -0.7
18/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
18/01/2024
13.57
 2,861,000 13.66 13.88 13.48 25,100 0 0.4
17/01/2024
13.33
 5,298,100 13.30 13.64 13.18 208,200 5,500 3.5
16/01/2024
13.10
 3,190,100 13.07 13.18 12.87 74,000 16,100 1.0
15/01/2024
13.14
 1,512,400 13.49 13.52 13.14 78,000 95,000 -0.3
12/01/2024
13.37
 3,101,300 13.41 13.60 13.14 0 15,900 -0.3
11/01/2024
13.60
 2,326,000 13.64 13.91 13.52 80,500 25,700 1.0
10/01/2024
13.49
 3,151,500 13.64 13.68 13.30 200 18,700 -0.3
09/01/2024
13.64
 3,065,500 13.98 13.98 13.60 37,200 101,100 -1.1
08/01/2024
13.91
 6,539,400 13.37 14.14 13.37 227,400 49,000 3.3
05/01/2024
13.22
 1,557,700 13.26 13.33 13.14 0 3,700 -0.1
04/01/2024
13.22
 3,530,100 13.33 13.49 13.22 85,200 164,000 -1.4
03/01/2024
13.26
 1,605,100 13.10 13.26 13.07 78,200 0 1.3
02/01/2024
13.10
 2,863,400 13.22 13.30 12.95 14,000 165,400 -2.6
29/12/2023
13.03
 2,630,500 12.80 13.10 12.84 22,000 3,700 0.3
28/12/2023
12.80
 1,046,700 12.80 12.84 12.68 0 9,600 -0.2
27/12/2023
12.80
 1,095,900 12.76 12.95 12.76 3,700 0 0.1
26/12/2023
12.76
 1,116,100 12.72 12.87 12.68 5,000 96,300 -1.5
25/12/2023
12.72
 844,400 12.64 12.84 12.61 86,500 11,100 1.3
22/12/2023
12.64
 2,214,500 12.57 13.07 12.57 100 800 -0.0
21/12/2023
12.57
 781,600 12.61 12.64 12.49 42,900 265,000 -3.6
20/12/2023
12.61
 972,000 12.57 12.68 12.49 3,400 5,800 -0.0
19/12/2023
12.57
 892,600 12.38 12.64 12.34 10,200 120,300 -1.8
18/12/2023
12.38
 868,600 12.53 12.57 12.38 30,500 11,700 0.3
15/12/2023
12.53
 1,031,100 12.49 12.76 12.38 30,300 0 0.5
14/12/2023
12.49
 1,055,400 12.45 12.76 12.45 100,000 171,600 -1.1
13/12/2023
12.45
 1,015,900 12.68 12.80 12.45 0 10,300 -0.2
12/12/2023
12.68
 655,500 12.64 12.80 12.61 4,900 62,300 -0.9
11/12/2023
12.64
 1,075,000 12.57 12.76 12.45 800 33,200 -0.5
08/12/2023
12.57
 1,597,100 12.76 12.84 12.49 20,000 3,600 0.3
07/12/2023
12.76
 4,199,400 13.30 13.45 12.64 200 353,700 -6.0
06/12/2023
13.30
 2,177,400 13.22 13.33 13.10 77,400 0 1.3
05/12/2023
13.22
 2,146,000 13.26 13.30 13.10 6,500 13,000 -0.1
04/12/2023
13.26
 3,904,300 12.72 13.60 12.91 61,100 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |