CTCP Chứng khoán Tiên Phong (ors)

13.40
0
(0%)
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
(2026-08-19) 		-0.30 -2.19% 64,665,100 -193,200 0
13
14.60
13.40
2 tháng
(2026-07-20) 		0 0% 158,547,600 -193,200 0
12.80
14.60
13.40
3 tháng
(2026-06-22) 		0.40 3.08% 307,919,800 -193,200 0
12.80
14.65
13.40
6 tháng
(2026-03-23) 		1.20 9.84% 455,411,300 -193,200 0
12.20
14.65
13.40
12 tháng
(2025-09-23) 		-0.70 -4.96% 782,646,100 -193,200 0
12.20
16.05
13.40
24 tháng
(2024-09-30) 		0.20 1.52% 2,660,499,100 -193,200 0
7.24
16.60
13.40
36 tháng
(2023-10-04) 		-0.16 -1.20% 3,391,027,100 -193,200 0
7.24
17
13.40
60 tháng
(2021-10-14) 		-8.90 -39.91% 4,517,794,800 2,176,400 49.1
6.05
26.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.27
 4,483,300 9.04 9.39 8.85 0 0 0
06/04/2023
8.89
 4,354,200 9.20 9.62 8.89 0 0 0
05/04/2023
9.16
 6,849,800 8.58 9.16 8.58 0 0 0
04/04/2023
8.58
 7,333,000 8.08 8.58 7.93 0 0 0
03/04/2023
8.05
 3,517,400 7.85 8.05 7.78 0 0 0
31/03/2023
7.78
 2,511,700 7.62 7.78 7.55 0 0 0
30/03/2023
7.66
 4,976,700 7.39 7.74 7.39 0 0 0
29/03/2023
7.36
 1,063,900 7.38 7.48 7.35 0 0 0
28/03/2023
7.40
 2,504,600 7.36 7.50 7.33 0 0 0
27/03/2023
7.39
 2,278,100 7.24 7.43 7.20 0 0 0
24/03/2023
7.26
 1,117,400 7.26 7.36 7.26 0 0 0
23/03/2023
7.26
 2,121,300 7.00 7.28 7.00 0 0 0
22/03/2023
7.16
 1,237,300 7.10 7.17 7.10 0 0 0
21/03/2023
7.10
 1,198,300 7.05 7.10 6.91 0 0 0
20/03/2023
7.03
 2,228,300 7.28 7.36 6.94 0 0 0
17/03/2023
7.33
 1,409,400 7.43 7.52 7.25 0 0 0
16/03/2023
7.39
 1,703,400 7.39 7.47 7.28 0 0 0
15/03/2023
7.47
 4,498,000 7.06 7.49 7.06 0 0 0
14/03/2023
7.01
 1,194,600 7.13 7.13 6.93 0 0 0
13/03/2023
7.13
 1,967,500 6.93 7.16 6.91 0 0 0
10/03/2023
7.09
 1,748,600 7.16 7.22 6.98 0 0 0
09/03/2023
7.26
 1,685,600 7.31 7.36 7.20 0 0 0
08/03/2023
7.34
 2,599,700 7.16 7.35 7.06 0 0 0
07/03/2023
7.20
 4,777,400 6.84 7.31 6.84 0 0 0
06/03/2023
6.84
 1,115,400 6.87 6.97 6.80 0 0 0
03/03/2023
6.86
 1,109,200 6.93 6.97 6.78 0 0 0
02/03/2023
6.96
 1,438,200 6.78 6.97 6.74 0 0 0
01/03/2023
6.84
 1,173,000 6.82 6.86 6.65 0 0 0
28/02/2023
6.77
 1,707,300 6.60 6.79 6.54 0 0 0
27/02/2023
6.59
 582,700 6.55 6.67 6.51 0 0 0
24/02/2023
6.77
 842,600 6.82 6.82 6.64 0 0 0
23/02/2023
6.82
 979,400 6.82 6.90 6.59 0 0 0
22/02/2023
6.82
 2,175,800 6.98 7.04 6.79 0 0 0
21/02/2023
7.09
 2,437,000 7.10 7.13 6.97 0 0 0
20/02/2023
7.09
 2,513,400 6.74 7.09 6.68 0 0 0
17/02/2023
6.77
 1,267,000 6.74 6.84 6.67 0 0 0
16/02/2023
6.77
 890,000 6.70 6.77 6.66 0 0 0
15/02/2023
6.70
 1,083,300 6.63 6.74 6.59 0 0 0
14/02/2023
6.63
 1,428,600 6.51 6.63 6.44 0 0 0
13/02/2023
6.51
 1,902,600 6.77 6.78 6.50 0 0 0
10/02/2023
6.81
 1,508,900 6.84 6.92 6.75 0 0 0
09/02/2023
6.90
 2,113,100 6.92 6.95 6.78 0 0 0
08/02/2023
6.90
 1,985,400 6.90 6.97 6.70 0 0 0
07/02/2023
6.90
 1,766,700 7.05 7.16 6.90 0 0 0
06/02/2023
7.05
 1,479,600 6.90 7.05 6.90 0 0 0
03/02/2023
7.01
 2,150,000 7.05 7.05 6.75 0 0 0
02/02/2023
7.05
 1,767,200 7.06 7.13 6.90 0 0 0
01/02/2023
7.06
 3,142,300 7.57 7.65 7.03 0 0 0
31/01/2023
7.56
 1,744,100 7.45 7.56 7.30 0 0 0
30/01/2023
7.45
 4,663,700 7.18 7.59 7.05 0 0 0
27/01/2023
7.18
 1,473,900 7.20 7.34 7.18 0 0 0
26/01/2023
9.96
 2,390,300 10 10.04 9.81 0 0 0
25/01/2023
9.96
 2,390,300 10 10.04 9.81 0 0 0
24/01/2023
9.96
 2,390,300 10 10.04 9.81 0 0 0
23/01/2023
9.96
 2,390,300 10 10.04 9.81 0 0 0
20/01/2023
9.96
 2,390,300 10 10.04 9.81 0 0 0
19/01/2023
7.20
 1,325,700 7.18 7.24 7.06 0 0 0
18/01/2023
7.19
 1,492,000 7.05 7.20 6.91 0 0 0
17/01/2023
7.00
 1,242,500 6.96 7.01 6.70 0 0 0
16/01/2023
6.86
 458,400 6.90 6.97 6.67 0 0 0
13/01/2023
6.90
 1,059,400 6.96 7.05 6.82 0 0 0
12/01/2023
6.89
 411,600 6.93 6.93 6.85 0 0 0
11/01/2023
6.92
 912,900 6.82 6.97 6.80 0 0 0
10/01/2023
6.81
 434,200 6.75 6.88 6.55 0 0 0
09/01/2023
6.82
 511,500 6.90 6.90 6.79 0 0 0
06/01/2023
6.82
 552,000 6.97 6.97 6.65 0 0 0
05/01/2023
6.90
 897,500 6.97 7.03 6.88 0 0 0
04/01/2023
7.00
 1,142,300 7.16 7.16 6.90 0 0 0
03/01/2023
7.03
 1,572,500 6.63 7.09 6.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |