CTCP Chứng khoán Tiên Phong (ors)

12.65
-0.05
(-0.39%)
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
(2026-05-13) 		-0.70 -5.22% 44,494,200 -618,500 0
12.65
13.65
12.65
2 tháng
(2026-04-13) 		-1.15 -8.30% 80,385,600 -731,201 0
12.65
13.85
12.65
3 tháng
(2026-03-16) 		-0.40 -3.05% 135,694,500 -452,201 -4.5
12.20
13.90
12.65
6 tháng
(2025-12-15) 		-0.50 -3.79% 264,431,600 -110,101 0.1
12.20
14.75
12.65
12 tháng
(2025-06-17) 		3.20 33.68% 1,024,395,100 -4,294,101 -37.2
9.12
16.60
12.65
24 tháng
(2024-06-24) 		-0.40 -3.05% 2,406,127,500 -5,054,917 -50.6
7.24
16.60
12.65
36 tháng
(2023-06-28) 		0.86 7.27% 3,193,987,200 -9,694,817 -118.4
7.24
16.60
12.65
60 tháng
(2021-07-08) 		-6.15 -32.63% 4,216,994,359 -3,626,185 -37.8
6.05
26.13
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2022
8.05
 2,476,300 7.89 8.31 7.97 0 0 0.8
13/12/2022
7.89
 2,834,400 7.66 8.05 7.51 88,800 7,500 0.8
12/12/2022
7.66
 2,986,700 7.97 8.20 7.51 4,000 30,600 -0.3
09/12/2022
7.97
 1,355,300 8.35 8.35 7.93 0 24,500 -0.3
08/12/2022
8.35
 6,059,200 8.05 8.58 8.05 0 196,300 -2.1
07/12/2022
8.05
 2,783,600 8.12 8.20 7.74 32,500 14,600 0.2
06/12/2022
8.12
 7,510,200 8.20 8.74 7.93 2,800 160,300 -1.7
05/12/2022
8.20
 5,079,100 7.66 8.20 7.74 0 21,800 -0.2
02/12/2022
7.66
 3,095,000 7.47 7.66 6.97 66,400 25,500 0.4
01/12/2022
7.47
 3,035,000 7.66 7.89 7.28 9,300 79,100 -0.7
30/11/2022
7.66
 4,333,600 7.43 7.74 7.28 1,900 31,300 -0.3
29/11/2022
7.43
 3,756,300 7.04 7.52 7.03 400 32,400 -0.3
28/11/2022
7.04
 3,658,900 6.58 7.04 6.67 37,700 700 0.3
25/11/2022
6.58
 1,354,700 6.27 6.58 6.28 81,600 4,100 0.7
24/11/2022
6.27
 729,400 6.37 6.37 6.15 65,700 33,700 0.3
23/11/2022
6.37
 557,300 6.50 6.51 6.24 18,300 31,900 -0.1
22/11/2022
6.50
 1,839,200 6.35 6.67 6.19 36,200 18,100 0.2
21/11/2022
6.35
 546,100 6.44 6.51 6.28 7,600 16,700 -0.1
18/11/2022
6.44
 903,400 6.40 6.51 6.06 34,300 25,000 0.1
17/11/2022
6.40
 581,600 6.21 6.51 6.13 37,100 1,100 0.3
16/11/2022
6.21
 1,481,700 6.05 6.28 5.63 38,900 24,100 0.1
15/11/2022
6.05
 2,380,200 6.17 6.17 5.74 2,500 34,000 -0.2
14/11/2022
6.17
 2,320,500 6.28 6.28 5.95 0 38,700 -0.3
11/11/2022
6.28
 3,968,700 6.28 6.36 6.02 3,300 37,200 -0.3
10/11/2022
6.28
 3,403,300 6.36 6.36 5.98 700 32,300 -0.3
09/11/2022
6.36
 204,000 6.36 6.38 6.19 700 4,500 -0.0
08/11/2022
6.36
 479,300 6.28 6.43 5.85 7,700 2,400 0.0
07/11/2022
6.28
 680,200 6.51 6.51 6.06 0 38,500 -0.3
04/11/2022
6.51
 745,900 6.53 6.53 6.08 2,100 37,800 -0.3
03/11/2022
6.53
 250,400 6.61 6.67 6.48 0 31,300 -0.3
02/11/2022
6.61
 161,000 6.70 6.78 6.60 0 11,000 -0.1
01/11/2022
6.70
 386,700 6.75 6.87 6.64 17,500 9,300 0.1
31/10/2022
6.75
 212,000 6.98 7.03 6.59 1,200 26,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |