CTCP Chứng khoán Tiên Phong (ors)

13.65
0.70
(5.41%)
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)
27/01/2026
13.65
 2,581,500 12.95 13.85 12.90 28,300 26,300 0.0
26/01/2026
12.95
 1,104,900 13.35 13.55 12.90 65,400 20,000 0.6
23/01/2026
13.45
 2,175,600 13.20 13.65 13.20 33,400 200 0.4
22/01/2026
13.25
 779,800 13.10 13.45 13 26,600 9,100 0.2
21/01/2026
13.05
 1,574,100 13.15 13.20 12.80 1,100 269,100 -3.5
20/01/2026
13.25
 1,027,200 13.55 13.55 13.25 0 46,500 -0.6
19/01/2026
13.45
 586,500 13.40 13.55 13.35 9,100 54,300 -0.6
16/01/2026
13.40
 922,100 13.60 13.65 13.35 61,200 28,100 0.4
15/01/2026
13.50
 1,108,600 13.50 13.80 13.40 59,400 139,100 -1.1
14/01/2026
13.55
 1,320,300 13.65 13.90 13.40 116,200 200 1.6
13/01/2026
13.65
 1,612,300 14.15 14.15 13.65 19,200 60,600 -0.6
12/01/2026
13.90
 3,407,100 13 13.90 12.90 300,000 700 4.0
09/01/2026
13
 1,221,300 13.30 13.30 12.95 0 0 0
08/01/2026
13.25
 1,508,800 13 13.35 13 59,600 0 0.8
07/01/2026
13
 748,600 13.25 13.25 12.95 0 0 0
06/01/2026
12.95
 1,126,800 13 13.15 12.65 2,200 0 0.0
05/01/2026
13
 1,160,700 13.35 13.35 12.90 0 103,300 -1.4
31/12/2025
13.15
 803,100 13.30 13.40 13.10 0 63,700 -0.8
30/12/2025
13.30
 405,800 13.35 13.45 13.30 0 38,200 -0.5
29/12/2025
13.35
 707,800 13.55 13.55 13.35 8,700 28,100 -0.3
26/12/2025
13.40
 1,264,400 13.30 13.50 13.15 118,600 55,800 0.8
25/12/2025
13.35
 1,119,900 13.50 13.70 13.35 65,300 51,000 0.2
24/12/2025
13.40
 751,600 13.25 13.60 13.25 34,600 16,700 0.2
23/12/2025
13.50
 604,200 13.55 13.65 13.40 44,800 3,100 0.6
22/12/2025
13.45
 1,055,500 13.50 13.70 13.35 32,700 43,700 -0.2
19/12/2025
13.40
 672,700 13.40 13.55 13.30 31,800 13,200 0.2
18/12/2025
13.40
 459,600 13.55 13.55 13.35 3,100 0 0.0
17/12/2025
13.50
 550,700 13.80 13.80 13.40 0 0 0
16/12/2025
13.75
 1,976,500 13.10 13.80 12.90 69,200 0 0.9
15/12/2025
13.20
 1,320,500 13.25 13.50 12.90 0 0 0
12/12/2025
13.25
 1,136,400 13.60 13.70 13 0 1,300 -0.0
11/12/2025
13.60
 513,900 13.80 13.80 13.55 0 2,400 -0.0
10/12/2025
13.65
 516,400 13.65 13.80 13.55 0 0 0
09/12/2025
13.65
 2,232,300 13.50 13.75 13.20 1,300 13,800 -0.2
08/12/2025
13.60
 808,800 13.75 13.90 13.55 2,400 28,400 -0.4
05/12/2025
13.70
 592,300 14 14 13.70 0 0 0
04/12/2025
13.90
 897,300 13.85 14.05 13.85 0 0 0
03/12/2025
13.85
 885,800 13.75 13.85 13.60 42,000 0 0.6
02/12/2025
13.65
 919,500 13.55 13.75 13.45 0 2,000 -0.0
01/12/2025
13.55
 869,500 13.80 13.85 13.55 0 23,700 -0.3
28/11/2025
13.65
 805,800 13.85 13.95 13.60 0 6,800 -0.1
27/11/2025
13.80
 794,800 13.90 14 13.75 2,000 0 0.0
26/11/2025
13.90
 1,464,400 13.50 14.10 13.50 23,100 40,300 -0.2
25/11/2025
13.60
 1,678,400 13.90 13.95 13.55 6,800 50,200 -0.6
24/11/2025
13.85
 580,200 14.05 14.10 13.85 0 31,300 -0.4
21/11/2025
13.90
 1,535,000 14 14 13.80 40,300 46,300 -0.1
20/11/2025
14
 793,700 14.05 14.20 13.95 0 0 0
19/11/2025
14.10
 2,000,000 14.45 14.55 13.95 29,200 2,100 0.4
18/11/2025
14.45
 1,624,000 14.45 14.80 14.30 98,600 0 1.4
17/11/2025
14.20
 795,300 14.15 14.35 14.15 200 2,300 -0.0
14/11/2025
14.10
 1,398,300 14.10 14.30 14 800 60,100 -0.8
13/11/2025
14.20
 791,200 14.40 14.40 14.10 3,900 133,300 -1.8
12/11/2025
14.35
 2,311,400 14.10 14.45 13.95 100 70,000 -1.0
11/11/2025
13.95
 1,271,700 14 14.20 13.85 63,500 34,100 0.4
10/11/2025
13.85
 1,427,200 13.70 14.35 13.70 133,500 57,400 1.0
07/11/2025
14
 2,226,600 14.20 14.40 13.80 70,000 420,000 -5.0
06/11/2025
14.15
 1,222,600 14.40 14.40 14.10 33,800 101,100 -1.0
05/11/2025
14.30
 979,700 14.70 14.70 14.20 400 135,900 -2.0
04/11/2025
14.75
 4,700,500 13.70 14.75 13.50 256,500 331,900 -1.2
03/11/2025
13.80
 5,261,100 14.65 14.80 13.80 215,400 244,600 -0.4
31/10/2025
14.60
 3,218,900 15.10 15.40 14.60 110,300 0 1.7
30/10/2025
15.25
 5,281,500 15.75 15.80 15.05 296,000 461,100 -2.5
29/10/2025
15.80
 7,415,900 16 16.30 15.55 348,600 97,400 4.0
28/10/2025
15.80
 8,997,600 15 15.90 14.50 46,900 172,000 -1.9
27/10/2025
15.05
 15,022,300 14.60 15.50 14.50 478,600 346,000 2.0
24/10/2025
14.50
 2,044,800 15 15 14.30 83,800 406,600 -4.7
23/10/2025
14.75
 6,272,700 15 15.30 14.55 185,700 190,700 -0.1
22/10/2025
14.55
 3,058,200 14.55 14.80 13.90 19,100 87,500 -1.0
21/10/2025
14.45
 6,644,300 14.40 14.95 13.60 733,500 465,100 3.6
20/10/2025
14.45
 3,210,700 15.15 15.50 14.45 190,800 385,200 -2.9
17/10/2025
15.50
 6,344,600 16.20 16.20 15.40 87,500 303,900 -3.5
16/10/2025
16.05
 7,808,200 15.65 16.25 15.20 51,000 326,200 -4.3
15/10/2025
15.55
 15,280,400 14.55 15.55 14.40 790,400 352,400 6.9
14/10/2025
14.55
 5,510,900 14.40 15 14.25 208,400 303,400 -1.5
13/10/2025
14.15
 2,857,600 14.05 14.40 13.95 184,800 232,300 -0.7
10/10/2025
14.50
 1,778,300 14.50 14.65 14.35 158,100 73,000 1.2
09/10/2025
14.50
 1,675,600 14.50 14.60 14.15 0 0 0
08/10/2025
14.50
 2,910,600 15.10 15.10 14.20 98,400 293,600 -2.9
07/10/2025
14.35
 1,921,600 14.70 14.70 14.25 57,700 46,600 0.2
06/10/2025
14.30
 3,467,200 13.70 14.30 13.60 449,200 89,600 5.0
03/10/2025
13.40
 2,125,100 13.65 13.80 13.40 329,500 160,900 2.3
02/10/2025
13.65
 2,719,000 14.20 14.20 13.65 46,700 351,000 -4.2
01/10/2025
14.20
 1,497,300 14.20 14.55 14.10 63,700 214,700 -2.2
30/09/2025
14.20
 3,425,500 14.15 14.25 13.65 278,400 443,000 -2.3
29/09/2025
14
 2,173,700 14 14.25 13.95 247,200 68,800 2.5
26/09/2025
14.05
 1,853,300 14.40 14.40 14 26,200 243,300 -3.1
25/09/2025
14.30
 1,668,400 14.70 14.70 14.30 200 193,700 -2.8
24/09/2025
14.50
 2,005,000 14.10 14.50 14 241,800 65,400 2.5
23/09/2025
14.10
 1,488,500 14 14.30 14 346,100 23,300 4.6
22/09/2025
14
 4,638,300 14.65 14.70 13.85 516,000 633,300 -1.7
19/09/2025
14.65
 3,017,600 14.90 15.05 14.55 17,900 447,700 -6.3
18/09/2025
14.90
 3,493,200 15.10 15.10 14.60 357,600 222,600 2.0
17/09/2025
15
 3,294,000 15.10 15.45 14.90 196,500 199,400 -0.0
16/09/2025
15.10
 4,048,300 15.60 15.85 15 71,300 1,028,800 -14.8
15/09/2025
15.40
 3,630,300 15.20 15.55 15.15 184,400 688,600 -7.8
12/09/2025
15.15
 4,580,500 15.55 15.55 14.95 25,200 1,016,100 -15.2
11/09/2025
15.50
 5,881,500 15.30 15.55 14.60 310,300 1,423,300 -16.7
10/09/2025
15.45
 4,087,600 15.65 15.65 15.05 3,700 760,000 -11.7
09/09/2025
15.20
 8,360,400 14.90 15.20 14.40 2,242,800 879,100 20.0
08/09/2025
15.05
 16,329,900 15.65 16.05 15.05 2,664,900 1,674,100 14.8

Chính sách bảo mật | Điều khoản sử dụng |