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)
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
10/04/2023
9.39
 4,264,900 9.08 9.81 9.20 230,500 227,900 0.0
07/04/2023
9.08
 4,377,800 8.89 9.39 8.85 29,500 0 0.4
06/04/2023
8.89
 4,354,200 9.16 9.62 8.89 2,000 86,400 -1.0
05/04/2023
9.16
 6,849,800 8.58 9.16 8.58 32,700 19,400 0.2
04/04/2023
8.58
 7,333,000 8.05 8.58 7.93 48,200 800 0.5
03/04/2023
8.05
 3,517,400 7.78 8.05 7.78 707,300 100 7.4
31/03/2023
7.78
 2,511,700 7.62 7.78 7.55 43,100 69,000 -0.3
30/03/2023
7.62
 4,754,500 7.36 7.74 7.39 100,400 232,000 -1.3
29/03/2023
7.36
 1,063,900 7.40 7.48 7.35 0 84,300 -0.8
28/03/2023
7.40
 2,504,600 7.39 7.50 7.33 343,100 235,300 1.0
27/03/2023
7.39
 2,278,100 7.26 7.43 7.20 111,900 10,000 1.0
24/03/2023
7.26
 1,117,400 7.26 7.36 7.26 62,300 0 0.6
23/03/2023
7.26
 2,121,300 7.16 7.28 7.00 60,300 0 0.6
22/03/2023
7.16
 1,237,300 7.10 7.17 7.10 47,400 0 0.4
21/03/2023
7.10
 1,198,300 7.03 7.10 6.91 16,100 37,500 -0.5
20/03/2023
7.03
 2,228,300 7.33 7.36 6.94 41,400 78,600 -0.3
17/03/2023
7.33
 1,409,400 7.32 7.52 7.25 7,100 36,600 -0.3
16/03/2023
7.32
 795,100 7.47 7.47 7.31 11,800 100 0.1
15/03/2023
7.47
 4,498,000 7.01 7.49 7.06 125,800 5,400 1.2
14/03/2023
7.01
 1,194,600 7.13 7.13 6.93 67,800 90,200 -0.2
13/03/2023
7.13
 1,967,500 7.09 7.16 6.91 677,200 19,200 6.1
10/03/2023
7.09
 1,748,600 7.26 7.26 6.98 0 9,900 -0.1
09/03/2023
7.26
 1,685,600 7.34 7.36 7.20 17,000 17,400 -0.0
08/03/2023
7.34
 2,599,700 7.20 7.35 7.06 34,600 200 0.3
07/03/2023
7.20
 4,777,400 6.84 7.31 6.84 876,800 0 8.2
06/03/2023
6.84
 1,115,400 6.86 6.97 6.80 5,700 22,900 -0.2
03/03/2023
6.86
 1,109,200 6.96 6.97 6.78 7,500 0 0.1
02/03/2023
6.96
 1,438,200 6.84 6.97 6.74 310,500 0 2.8
01/03/2023
6.84
 1,173,000 6.77 6.86 6.65 65,400 17,700 0.4
28/02/2023
6.77
 1,707,300 6.59 6.79 6.54 556,900 66,700 4.3
27/02/2023
6.59
 582,700 6.77 6.77 6.51 0 60,000 -0.5
24/02/2023
6.77
 842,600 6.82 6.82 6.64 300 62,500 -0.5
23/02/2023
6.82
 979,400 6.82 6.90 6.59 28,600 74,900 -0.4
22/02/2023
6.82
 2,175,800 7.09 7.09 6.79 23,100 21,300 0.0
21/02/2023
7.09
 2,437,000 7.09 7.13 6.97 370,700 22,900 3.2
20/02/2023
7.09
 2,513,400 6.77 7.09 6.68 127,900 0 1.2
17/02/2023
6.77
 1,267,000 6.77 6.84 6.67 21,100 1,500 0.2
16/02/2023
6.77
 890,000 6.70 6.77 6.66 84,700 0 0.7
15/02/2023
6.70
 1,083,300 6.63 6.74 6.59 39,500 0 0.3
14/02/2023
6.63
 1,428,600 6.51 6.63 6.44 72,700 16,200 0.5
13/02/2023
6.51
 1,902,600 6.81 6.81 6.50 400 32,800 -0.3
10/02/2023
6.81
 1,508,900 6.90 6.92 6.75 0 28,100 -0.2
09/02/2023
6.90
 2,113,100 6.90 6.95 6.78 125,500 7,800 1.1
08/02/2023
6.90
 1,985,400 6.90 6.97 6.70 37,800 70,400 -0.3
07/02/2023
6.90
 1,766,700 7.05 7.16 6.90 111,400 42,000 0.6
06/02/2023
7.05
 1,479,600 7.01 7.05 6.90 0 4,800 -0.0
03/02/2023
7.01
 2,150,000 7.05 7.05 6.75 200 25,400 -0.2
02/02/2023
7.05
 1,767,200 7.06 7.13 6.90 100 900 -0.0
01/02/2023
7.06
 3,142,300 7.56 7.65 7.03 361,900 38,200 3.0
31/01/2023
7.56
 1,744,100 7.45 7.56 7.30 87,400 46,000 0.4
30/01/2023
7.45
 4,663,700 7.18 7.59 7.05 70,000 1,600 0.7
27/01/2023
7.18
 1,473,900 7.20 7.34 7.18 10,200 0 0.1
19/01/2023
7.20
 1,325,700 7.19 7.24 7.06 7,100 3,400 0.0
18/01/2023
7.19
 1,492,000 7.00 7.20 6.91 24,000 5,700 0.2
17/01/2023
7.00
 1,242,500 6.86 7.01 6.70 58,800 0 0.5
16/01/2023
6.86
 458,400 6.90 6.97 6.67 8,300 5,600 0.0
13/01/2023
6.90
 1,059,400 6.89 7.05 6.82 12,000 10,200 0.0
12/01/2023
6.89
 411,600 6.92 6.93 6.85 0 9,500 -0.1
11/01/2023
6.92
 912,900 6.81 6.97 6.80 41,700 0 0.4
10/01/2023
6.81
 434,200 6.82 6.88 6.55 16,600 6,500 0.1
09/01/2023
6.82
 511,500 6.82 6.90 6.79 21,300 9,800 0.1
06/01/2023
6.82
 552,000 6.90 6.97 6.65 6,000 23,800 -0.2
05/01/2023
6.90
 897,500 7.00 7.03 6.88 16,400 7,700 0.1
04/01/2023
7.00
 1,142,300 7.03 7.16 6.90 8,100 29,300 -0.2
03/01/2023
7.03
 1,572,500 6.64 7.09 6.63 49,700 3,100 0.4
30/12/2022
6.64
 505,300 6.61 6.70 6.58 4,500 15,700 -0.1
29/12/2022
6.61
 489,100 6.67 6.70 6.55 18,600 2,300 0.1
28/12/2022
6.67
 516,400 6.67 6.70 6.55 14,000 23,000 -0.1
27/12/2022
6.67
 742,500 6.42 6.67 6.29 71,900 0 0.6
26/12/2022
6.42
 976,300 6.90 6.90 6.42 10,900 31,800 -0.2
23/12/2022
6.90
 650,800 6.93 6.94 6.51 15,200 64,800 -0.4
22/12/2022
6.93
 580,700 6.90 7.05 6.80 11,600 13,700 -0.0
21/12/2022
6.90
 1,490,500 7.38 7.43 6.87 15,100 44,400 -0.3
20/12/2022
7.38
 2,252,600 7.93 7.93 7.38 9,200 60,200 -0.5
19/12/2022
7.93
 2,119,700 7.97 8.31 7.93 44,100 700 0.4
16/12/2022
7.97
 2,170,700 7.85 8.12 7.63 83,200 0 0.9
15/12/2022
7.85
 1,238,500 8.05 8.16 7.82 0 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |