CTCP Chứng khoán Tiên Phong (ors)

13.70
0.05
(0.37%)
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
(2025-12-29) 		-0.40 -3% 23,301,400 -99,100 -1.3
12.95
13.90
13.65
2 tháng
(2025-11-28) 		-0.70 -5.13% 43,255,000 84,800 1.2
12.95
13.90
13.65
3 tháng
(2025-10-29) 		-2.85 -18.04% 92,027,400 -501,600 -6.9
12.95
15.80
13.65
6 tháng
(2025-07-31) 		2.05 18.81% 534,156,600 -2,489,600 -38.6
10.85
16.60
13.65
12 tháng
(2025-02-03) 		-0.85 -6.16% 1,532,603,900 -3,248,448 -23.0
7.24
16.60
13.65
24 tháng
(2024-02-07) 		-1.69 -11.56% 2,533,093,300 -10,023,316 -129.7
7.24
16.60
13.65
36 tháng
(2023-02-13) 		6.44 98.82% 3,196,011,200 -6,519,316 -93.5
6.51
16.60
13.65
60 tháng
(2021-02-22) 		6.35 96.11% 4,045,920,402 -3,376,984 -35.9
6.05
26.13
13.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
14.87
 7,563,400 14.73 15.04 14.64 129,800 118,800 0.1
07/06/2024
14.60
 3,105,800 14.64 14.69 14.51 49,900 5,700 0.7
06/06/2024
14.55
 3,970,300 14.55 14.69 14.29 163,400 0 2.7
05/06/2024
14.42
 4,413,800 14.42 14.78 14.42 118,800 0 1.9
04/06/2024
14.38
 5,621,100 14.60 14.78 14.38 5,000 41,700 -0.6
03/06/2024
14.55
 4,258,100 14.78 14.78 14.51 10,000 288,500 -4.6
31/05/2024
14.51
 7,685,700 14.91 15.18 14.46 0 290,600 -4.9
30/05/2024
14.91
 13,991,200 14.29 15.04 14.29 40,400 158,500 -2.0
29/05/2024
14.51
 8,718,900 14.20 14.82 13.93 206,400 316,800 -1.7
28/05/2024
14.20
 9,111,200 13.62 14.29 13.48 241,500 36,800 3.2
27/05/2024
13.48
 1,666,600 13.44 13.57 13.39 0 57,700 -0.9
24/05/2024
13.48
 3,849,100 13.84 14.06 13.21 9,800 5,000 0.1
23/05/2024
14.06
 6,971,600 13.62 14.11 13.53 40,800 185,800 -2.2
22/05/2024
13.66
 5,886,600 13.53 13.97 13.53 68,700 54,300 0.2
21/05/2024
13.53
 3,209,100 13.48 13.57 13.30 2,100 141,600 -2.1
20/05/2024
13.62
 2,715,700 13.88 13.88 13.62 0 219,700 -3.4
17/05/2024
13.62
 2,465,800 13.57 13.88 13.53 800 230,800 -3.5
16/05/2024
13.57
 2,120,600 13.57 13.79 13.53 6,700 99,600 -1.4
15/05/2024
13.53
 7,601,100 13.26 13.88 13.26 330,300 755,000 -6.3
14/05/2024
13.26
 2,130,700 13.21 13.39 13.17 24,400 28,800 -0.1
13/05/2024
13.26
 3,771,400 13.21 13.48 13.13 33,600 150,400 -1.7
10/05/2024
13.21
 1,235,300 13.08 13.21 12.95 76,000 69,100 0.1
09/05/2024
13.04
 1,114,400 13.17 13.30 12.99 0 176,200 -2.6
08/05/2024
13.13
 1,844,800 13.13 13.30 13.04 62,900 138,600 -1.1
07/05/2024
13.26
 1,184,600 13.35 13.35 13.08 0 143,000 -2.1
06/05/2024
13.30
 2,554,900 12.81 13.39 12.72 280,700 25,400 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |