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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |