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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |