CTCP Chứng khoán Tiên Phong (ors)

13.60
0.50
(3.82%)
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
(2026-06-29) 		-0.30 -2.24% 145,777,900 -976,100 0
12.80
14.65
13.60
2 tháng
(2026-06-01) 		0.10 0.77% 206,891,000 48,000 0
12.65
14.65
13.60
3 tháng
(2026-05-04) 		-0.05 -0.38% 256,787,600 248,900 0
12.65
14.65
13.60
6 tháng
(2026-01-30) 		-1.15 -8.07% 415,103,100 109,299 -3.7
12.20
14.75
13.60
12 tháng
(2025-08-04) 		1.60 13.91% 945,932,900 -398,901 -20.2
11.40
16.60
13.60
24 tháng
(2024-08-08) 		0.90 7.38% 2,538,062,000 -4,567,617 -50.5
7.24
16.60
13.60
36 tháng
(2023-08-14) 		0.23 1.76% 3,305,495,900 -8,807,917 -112.8
7.24
16.60
13.60
60 tháng
(2021-08-24) 		-7.21 -35.49% 4,365,483,382 -3,156,485 -38.7
6.05
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |