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)
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
31/08/2023
14.56
 3,323,900 14.71 14.83 14.41 132,000 15,700 2.2
30/08/2023
14.71
 4,225,300 13.87 14.71 13.68 165,300 0 3.0
29/08/2023
13.87
 3,780,700 13.64 13.98 13.64 216,400 131,600 1.5
28/08/2023
13.64
 8,552,400 12.76 13.64 12.64 341,300 37,400 5.2
25/08/2023
12.76
 2,990,900 12.57 12.84 12.49 306,900 21,500 4.7
24/08/2023
12.57
 2,703,200 12.38 12.64 12.30 127,200 14,300 1.8
23/08/2023
12.38
 2,138,200 12.34 12.57 12.22 0 0 0
22/08/2023
12.34
 1,903,700 12.15 12.38 11.61 46,600 95,600 -0.8
21/08/2023
12.15
 2,368,200 11.95 12.30 11.80 319,000 39,900 4.4
18/08/2023
11.95
 3,852,300 12.84 12.84 11.95 0 140,000 -2.3
17/08/2023
12.84
 3,725,900 12.95 13.37 12.84 105,600 25,100 1.4
16/08/2023
12.95
 1,350,500 12.76 12.95 12.53 10,800 0 0.2
15/08/2023
12.76
 1,916,900 12.87 12.87 12.64 395,600 15,400 6.3
14/08/2023
12.87
 4,621,700 12.61 13.10 12.61 47,700 200 0.8
11/08/2023
12.61
 1,584,500 12.57 12.68 12.26 1,000 21,700 -0.3
10/08/2023
12.57
 1,983,000 12.87 12.91 12.57 70,500 27,000 0.7
09/08/2023
12.87
 1,334,900 12.95 12.95 12.76 56,500 0 1.0
08/08/2023
12.95
 2,093,600 13.07 13.14 12.84 100 16,700 -0.3
07/08/2023
13.07
 2,811,500 13.03 13.26 12.84 6,700 95,600 -1.5
04/08/2023
13.03
 4,740,800 12.41 13.03 12.38 19,700 7,500 0.2
03/08/2023
12.41
 1,840,400 12.57 12.68 12.38 29,600 46,200 -0.3
02/08/2023
12.57
 1,608,700 12.41 12.57 12.30 51,800 0 0.8
01/08/2023
12.41
 2,632,800 12.80 12.91 12.41 35,600 0 0.6
31/07/2023
12.80
 3,066,600 12.72 12.95 12.49 70,100 3,700 1.1
28/07/2023
12.72
 9,052,900 12.03 12.72 12.03 131,900 34,100 1.6
27/07/2023
12.03
 1,345,500 12.03 12.07 11.84 5,500 3,500 0.0
26/07/2023
12.03
 3,055,300 11.88 12.18 11.80 0 0 0
25/07/2023
11.88
 1,245,600 11.95 12.11 11.80 72,000 0 1.1
24/07/2023
11.95
 1,636,000 11.72 11.95 11.72 68,500 7,500 0.9
21/07/2023
11.72
 1,899,900 11.61 11.72 11.49 0 93,600 -1.4
20/07/2023
11.61
 3,482,400 12.03 12.03 11.42 2,000 105,100 -1.6
19/07/2023
12.03
 1,539,000 12.15 12.26 11.99 3,000 0 0.0
18/07/2023
12.15
 1,779,600 12.18 12.26 12.07 100 0 0.0
17/07/2023
12.18
 3,931,400 11.88 12.34 12.03 3,500 40,700 -0.6
14/07/2023
11.88
 1,726,100 11.88 12.07 11.72 0 27,600 -0.4
13/07/2023
11.88
 1,287,000 11.80 11.92 11.76 30,800 49,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |