CTCP Chứng khoán Tiên Phong (ors)

13.40
-0.25
(-1.83%)
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)
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
12/07/2023
11.80
 3,074,600 11.95 12.26 11.76 0 3,800 -0.1
11/07/2023
11.95
 2,641,700 12.11 12.22 11.84 5,000 42,100 -0.6
10/07/2023
12.11
 4,211,600 11.88 12.34 11.84 2,200 50,600 -0.8
07/07/2023
11.88
 2,137,700 11.88 11.92 11.61 13,000 41,200 -0.4
06/07/2023
11.88
 2,535,700 12.26 12.30 11.72 1,000 84,000 -1.3
05/07/2023
12.26
 3,824,100 11.99 12.49 11.92 0 800 -0.0
04/07/2023
11.99
 1,729,500 11.76 11.99 11.69 65,000 0 1.0
03/07/2023
11.76
 1,137,200 11.61 11.80 11.61 0 34,400 -0.5
30/06/2023
11.61
 2,143,800 11.49 11.69 11.34 5,500 0 0.1
29/06/2023
11.49
 1,383,200 11.84 11.88 11.49 13,500 309,700 -4.5
28/06/2023
11.84
 1,860,600 11.72 11.95 11.72 0 5,000 -0.1
27/06/2023
11.72
 2,942,300 11.76 11.99 11.69 23,000 96,300 -1.1
26/06/2023
11.76
 1,921,900 11.99 11.99 11.26 6,800 19,700 -0.2
23/06/2023
11.99
 4,436,400 11.76 12.03 11.57 4,000 2,300 0.0
22/06/2023
11.76
 1,908,500 11.72 11.88 11.53 9,100 8,200 0.0
21/06/2023
11.72
 5,814,400 11.30 11.88 11.23 12,500 17,200 -0.1
20/06/2023
11.30
 2,041,800 11.19 11.30 11.07 26,700 14,800 0.2
19/06/2023
11.19
 2,813,700 11.26 11.38 11.15 31,300 0 0.5
16/06/2023
11.26
 6,686,000 11.11 11.84 11.19 38,500 28,500 0.2
15/06/2023
11.11
 1,004,600 11.07 11.11 10.80 800 0 0.0
14/06/2023
11.07
 3,236,400 11.11 11.30 10.96 20,300 300 0.3
13/06/2023
11.11
 1,127,200 11.07 11.19 10.92 0 0 0
12/06/2023
11.07
 1,887,300 11.07 11.30 10.77 1,000 89,900 -1.3
09/06/2023
11.07
 1,858,300 11.03 11.19 10.88 22,300 0 0.3
08/06/2023
11.03
 1,663,800 11.49 11.49 11.03 6,100 17,200 -0.2
07/06/2023
11.49
 2,461,000 11.38 11.49 11.11 0 0 0
06/06/2023
11.38
 3,412,500 10.88 11.46 10.80 1,900 197,900 -2.8
05/06/2023
10.88
 2,604,000 11.15 11.26 10.80 12,300 5,400 0.1
02/06/2023
11.15
 2,974,800 11.19 11.42 10.96 19,300 10,100 0.1
01/06/2023
11.19
 5,888,600 10.61 11.34 10.57 0 31,900 -0.4
31/05/2023
10.61
 1,612,900 10.84 11.00 10.61 0 5,300 -0.1
30/05/2023
10.84
 2,181,000 10.84 10.88 10.65 2,600 398,600 -5.5
29/05/2023
10.84
 2,845,600 10.50 10.84 10.42 200 4,500 -0.1
26/05/2023
10.50
 1,674,200 10.42 10.61 10.23 5,700 200 0.1
25/05/2023
10.42
 2,611,500 10.77 10.77 10.38 20,300 102,300 -1.1
24/05/2023
10.77
 4,103,000 10.46 10.84 10.42 28,200 7,300 0.3
23/05/2023
10.46
 1,822,500 10.34 10.54 10.31 23,400 138,700 -1.6
22/05/2023
10.34
 1,209,900 10.23 10.46 10.27 400 4,600 -0.1
19/05/2023
10.23
 1,318,400 10.31 10.46 10.11 0 13,600 -0.2
18/05/2023
10.31
 1,493,000 10.11 10.46 10.11 12,300 0 0.2
17/05/2023
10.11
 4,285,100 10.34 10.73 10.11 0 20,000 -0.3
16/05/2023
10.34
 2,005,600 10 10.34 9.92 13,600 118,900 -1.4
15/05/2023
10
 1,567,200 10.34 10.50 10 5,000 8,900 -0.1
12/05/2023
10.34
 1,281,300 10.08 10.34 10 10,000 6,100 0.1
11/05/2023
10.08
 2,185,000 10.27 10.50 9.96 272,100 28,500 3.2
10/05/2023
10.27
 4,067,100 10.34 10.88 10.23 10,000 10,800 -0.0
09/05/2023
10.34
 1,810,500 10.23 10.34 10 300 32,700 -0.4
08/05/2023
10.23
 3,029,000 9.89 10.38 9.81 57,400 112,000 -0.7
05/05/2023
9.89
 1,327,300 10 10.19 9.73 0 26,500 -0.3
04/05/2023
10
 4,213,800 9.50 10.19 9.39 53,200 16,000 0.5
28/04/2023
9.50
 919,900 9.35 9.58 9.35 11,000 400 0.1
27/04/2023
9.35
 1,239,300 9.46 9.54 9.23 105,300 68,700 0.5
26/04/2023
9.46
 2,527,100 9.46 9.54 9.08 4,800 5,400 -0.0
25/04/2023
9.46
 4,514,400 10.15 10.15 9.46 27,500 67,900 -0.5
24/04/2023
10.15
 2,627,700 9.89 10.57 9.92 10,800 166,600 -2.1
21/04/2023
9.89
 5,170,700 9.31 9.89 9.20 0 1,600 -0.0
20/04/2023
9.31
 1,110,800 9.35 9.46 9.23 48,600 13,300 0.4
19/04/2023
9.35
 2,048,700 9.31 9.66 9.23 200 167,200 -2.0
18/04/2023
9.31
 2,289,400 8.97 9.50 8.89 45,100 0 0.5
17/04/2023
8.97
 1,589,600 8.89 8.97 8.74 290,900 1,700 3.4
14/04/2023
8.89
 1,640,700 9.00 9.16 8.89 104,500 0 1.2
13/04/2023
9.00
 2,166,100 9.35 9.39 9.00 1,900 81,100 -0.9
12/04/2023
9.35
 4,838,900 9.39 9.58 9.12 0 33,700 -0.4
11/04/2023
9.39
 2,334,000 9.39 9.43 8.97 12,200 12,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |