CTCP Chứng khoán Tiên Phong (ors)

13.45
-0.20
(-1.47%)
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)
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
01/12/2023
12.72
 1,433,900 12.57 12.80 12.45 0 9,200 -0.2
30/11/2023
12.57
 2,407,700 12.68 12.87 12.57 0 160,500 -2.7
29/11/2023
12.68
 1,566,600 12.57 12.76 12.53 18,000 0 0.3
28/11/2023
12.57
 1,592,600 12.38 12.57 11.99 600 0 0.0
27/11/2023
12.38
 1,148,200 12.80 12.80 12.34 0 64,000 -1.0
24/11/2023
12.80
 3,053,600 12.49 12.80 12.07 2,700 2,500 0.0
23/11/2023
12.49
 3,697,900 13.30 13.37 12.49 8,700 145,600 -2.4
22/11/2023
13.30
 6,532,200 12.87 13.30 12.80 0 12,500 -0.2
21/11/2023
12.87
 2,186,300 12.64 12.91 12.61 9,700 84,500 -1.2
20/11/2023
12.64
 2,608,600 12.45 12.80 12.03 33,800 109,100 -1.2
17/11/2023
12.45
 4,720,100 12.64 12.91 12.26 0 21,700 -0.4
16/11/2023
12.64
 2,109,000 12.53 12.64 12.30 0 0 0
15/11/2023
12.53
 3,887,400 12.57 13.03 12.45 70,000 173,500 -1.7
14/11/2023
12.57
 3,924,200 12.18 12.64 12.30 17,900 511,000 -8.0
13/11/2023
12.18
 2,286,200 12.34 12.49 11.99 0 13,400 -0.2
10/11/2023
12.34
 3,020,200 12.49 12.84 12.30 22,900 700 0.4
09/11/2023
12.49
 5,480,200 12.41 13.07 12.45 153,900 135,100 0.3
08/11/2023
12.41
 5,375,900 11.61 12.41 11.61 49,700 4,100 0.7
07/11/2023
11.61
 924,000 11.92 12.03 11.57 134,900 132,800 0.0
06/11/2023
11.92
 1,395,600 11.84 12.07 11.76 35,100 185,800 -2.3
03/11/2023
11.84
 1,374,100 11.80 11.84 11.46 231,100 50,100 2.8
02/11/2023
11.80
 5,367,600 11.03 11.80 11.03 10,200 64,900 -0.8
01/11/2023
11.03
 3,014,000 10.34 11.03 10.11 97,900 0 1.3
31/10/2023
10.34
 1,502,100 11.00 11.11 10.23 50,200 0 0.7
30/10/2023
11.00
 1,269,100 11.57 11.61 11.00 10,000 57,400 -0.7
27/10/2023
11.57
 753,000 11.42 11.65 10.96 900 5,700 -0.1
26/10/2023
11.42
 2,197,400 12.18 12.57 11.34 0 6,000 -0.1
25/10/2023
12.18
 1,846,900 12.57 12.72 12.11 0 160,400 -2.6
24/10/2023
12.57
 4,345,000 11.92 12.72 11.76 40,200 62,300 -0.3
23/10/2023
11.92
 931,000 12.30 12.30 11.92 0 41,600 -0.7
20/10/2023
12.30
 2,544,900 11.49 12.30 11.11 121,600 0 1.8
19/10/2023
11.49
 1,674,300 12.26 12.26 11.49 160,900 6,200 2.4
18/10/2023
12.26
 3,161,800 12.87 13.18 11.99 23,800 0 0.4
17/10/2023
12.87
 2,086,300 13.26 13.60 12.87 58,600 0 1.0
16/10/2023
13.26
 1,353,200 13.79 13.79 13.18 35,700 8,500 0.5
13/10/2023
13.79
 2,198,400 14.18 14.18 13.45 0 0 0
12/10/2023
14.18
 2,259,900 14.14 14.33 13.95 65,700 22,100 0.8
11/10/2023
14.14
 4,282,900 13.64 14.18 13.41 0 30,800 -0.5
10/10/2023
13.64
 2,852,400 13.56 13.87 13.60 181,600 0 3.3
09/10/2023
13.56
 2,724,500 13.37 13.79 13.22 43,600 55,800 -0.2
06/10/2023
13.37
 3,406,700 12.72 13.41 12.64 43,800 35,700 0.2
05/10/2023
12.72
 1,666,800 13.56 13.68 12.72 12,000 60,400 -0.8
04/10/2023
13.56
 2,091,600 13.14 13.79 12.45 12,500 26,000 -0.2
03/10/2023
13.14
 3,398,200 14.10 14.10 13.14 193,200 0 3.4
02/10/2023
14.10
 1,375,200 14.18 14.37 13.98 46,000 84,700 -0.7
29/09/2023
14.18
 2,892,500 14.37 14.60 14.14 100 156,800 -2.9
28/09/2023
14.37
 2,764,700 14.64 14.71 14.21 0 106,500 -2.0
27/09/2023
14.64
 5,185,600 13.79 14.64 13.75 0 64,800 -1.2
26/09/2023
13.79
 7,275,600 13.75 14.67 13.45 143,800 47,600 1.7
25/09/2023
13.75
 9,443,900 14.75 14.75 13.75 103,500 168,200 -1.2
22/09/2023
14.75
 7,966,200 15.82 15.82 14.75 34,100 126,100 -1.8
21/09/2023
15.82
 3,927,900 16.28 16.51 15.63 93,000 55,800 0.8
20/09/2023
16.28
 7,962,900 15.25 16.28 15.33 60,700 9,300 1.0
19/09/2023
15.25
 3,463,300 14.64 15.25 14.52 361,800 70,800 5.6
18/09/2023
14.64
 2,501,200 14.87 15.02 14.56 0 0 0
15/09/2023
14.87
 1,745,000 14.71 14.94 14.60 22,800 10,700 0.2
14/09/2023
14.71
 3,746,200 15.10 15.10 14.67 299,800 109,800 3.7
13/09/2023
15.10
 5,121,600 15.48 15.48 14.90 17,600 122,100 -2.1
12/09/2023
15.48
 4,447,900 14.56 15.48 14.56 155,700 15,000 2.7
11/09/2023
14.56
 4,605,100 14.90 15.17 14.56 23,800 19,900 0.1
08/09/2023
14.90
 3,798,800 15.25 15.33 14.87 15,600 4,900 0.2
07/09/2023
15.25
 2,913,200 15.44 15.67 15.06 66,800 187,200 -2.4
06/09/2023
15.44
 3,733,100 14.83 15.71 14.56 52,000 44,100 0.1
05/09/2023
14.83
 3,119,300 14.56 14.83 14.48 351,300 79,000 5.2

Chính sách bảo mật | Điều khoản sử dụng |