CTCP Chứng khoán Tiên Phong (ors)

14.35
0.35
(2.50%)
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
(2026-09-14) 		0.25 1.92% 45,761,100 249,700 0
13
14
14
2 tháng
(2026-08-17) 		-0.60 -4.33% 97,309,000 249,700 0
13
14.60
14
3 tháng
(2026-07-16) 		-0.85 -6.03% 198,478,800 249,700 0
12.80
14.60
14
6 tháng
(2026-04-17) 		-0.20 -1.49% 423,822,400 249,700 0
12.65
14.65
14
12 tháng
(2025-10-20) 		-1.20 -8.30% 725,623,000 249,700 0
12.20
15.80
14
24 tháng
(2024-10-24) 		-0.85 -6.03% 2,461,840,100 249,700 0
7.24
16.60
14
36 tháng
(2023-10-30) 		2.25 20.50% 3,282,946,500 249,700 0
7.24
16.60
14
60 tháng
(2021-11-09) 		-10.50 -44.22% 4,383,851,500 249,700 0
6.05
26.13
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.67
 639,900 6.28 6.90 6.21 0 0 0
24/10/2022
6.59
 1,061,500 6.75 6.75 6.28 0 0 0
21/10/2022
6.75
 1,246,400 7.28 7.37 6.75 0 0 0
20/10/2022
7.26
 324,000 7.32 7.36 7.13 0 0 0
19/10/2022
7.38
 852,600 7.40 7.55 7.25 0 0 0
18/10/2022
7.36
 2,006,600 7.27 7.51 7.16 0 0 0
17/10/2022
7.13
 1,189,500 6.74 7.13 6.74 0 0 0
14/10/2022
7.16
 1,820,600 7.43 7.55 6.97 0 0 0
13/10/2022
7.36
 828,000 7.30 7.36 6.98 0 0 0
12/10/2022
7.28
 6,005,100 6.51 7.28 6.51 0 0 0
11/10/2022
6.99
 498,400 7.16 7.21 6.99 0 0 0
10/10/2022
7.51
 685,800 7.16 7.70 7.16 0 0 0
07/10/2022
7.70
 469,400 7.74 7.97 7.70 0 0 0
06/10/2022
8.28
 523,100 8.58 8.58 7.89 0 0 0
05/10/2022
8.47
 1,676,600 7.97 8.47 7.89 0 0 0
04/10/2022
7.93
 916,800 8.51 8.58 7.93 0 0 0
03/10/2022
8.51
 645,600 9.04 9.04 8.51 0 0 0
30/09/2022
9.12
 939,400 9.20 9.23 8.70 0 0 0
29/09/2022
9.35
 546,500 9.43 9.43 9.04 0 0 0
28/09/2022
9.16
 658,100 9.81 9.81 9.16 0 0 0
27/09/2022
9.81
 685,700 9.39 9.81 9.35 0 0 0
26/09/2022
9.39
 914,000 9.73 9.81 9.31 0 0 0
23/09/2022
10
 470,700 10.11 10.11 9.77 0 0 0
22/09/2022
9.96
 511,100 9.81 10.04 9.62 0 0 0
21/09/2022
9.81
 447,100 9.85 9.85 9.43 0 0 0
20/09/2022
9.89
 856,600 9.96 10.08 9.43 0 0 0
19/09/2022
9.96
 1,231,200 10.65 10.65 9.96 0 0 0
16/09/2022
10.69
 576,500 10.88 10.96 10.57 0 0 0
15/09/2022
10.96
 250,800 11.03 11.03 10.84 0 0 0
14/09/2022
10.96
 460,800 10.61 11.03 10.61 0 0 0
13/09/2022
10.96
 372,300 11.00 11.15 10.88 0 0 0
12/09/2022
10.96
 322,600 10.96 11.19 10.92 0 0 0
09/09/2022
10.88
 588,700 10.88 10.96 10.73 0 0 0
08/09/2022
10.88
 812,900 11.23 11.23 10.69 0 0 0
07/09/2022
10.96
 1,123,300 11.19 11.26 10.96 0 0 0
06/09/2022
11.26
 771,800 11.34 11.46 11.26 0 0 0
05/09/2022
11.30
 815,600 11.69 11.69 11.26 0 0 0
31/08/2022
11.49
 747,000 11.11 11.53 11.11 0 0 0
30/08/2022
11.42
 883,700 11.80 11.84 11.42 0 0 0
29/08/2022
11.69
 2,582,800 11.65 11.95 11.34 0 0 0
26/08/2022
12.15
 1,277,500 12.45 12.57 12.11 0 0 0
25/08/2022
12.53
 1,244,300 12.57 12.80 12.53 0 0 0
24/08/2022
12.53
 2,925,700 12.22 12.72 12.18 0 0 0
23/08/2022
12.11
 1,138,500 11.80 12.18 11.76 0 0 0
22/08/2022
11.95
 1,025,900 11.84 12.11 11.80 0 0 0
19/08/2022
11.88
 1,130,400 11.99 12.15 11.84 0 0 0
18/08/2022
11.95
 1,020,500 11.72 12.18 11.72 0 0 0
17/08/2022
11.95
 1,277,200 12.38 12.38 11.84 0 0 0
16/08/2022
12.15
 1,096,300 11.88 12.30 11.88 0 0 0
15/08/2022
12.07
 786,400 12.11 12.34 11.99 0 0 0
12/08/2022
12.07
 1,126,100 11.76 12.15 11.72 0 0 0
11/08/2022
11.76
 3,427,700 12.61 12.64 11.53 0 0 0
10/08/2022
12.38
 1,815,700 12.49 12.61 12.34 0 0 0
09/08/2022
12.61
 1,432,800 12.53 12.76 12.34 0 0 0
08/08/2022
12.53
 2,350,200 12.64 12.68 12.41 0 0 0
05/08/2022
12.45
 3,807,700 11.95 12.57 11.95 0 0 0
04/08/2022
12.03
 1,652,800 12.26 12.38 11.95 0 0 0
03/08/2022
12.11
 1,665,200 11.80 12.49 11.80 0 0 0
02/08/2022
11.99
 5,198,400 11.34 11.99 11.26 0 0 0
01/08/2022
11.23
 1,395,500 10.96 11.49 10.92 0 0 0
29/07/2022
10.96
 601,100 11.23 11.23 10.88 0 0 0
28/07/2022
10.96
 1,184,100 11.07 11.30 10.96 0 0 0
27/07/2022
10.88
 1,021,700 10.77 10.96 10.42 0 0 0
26/07/2022
10.96
 1,129,700 10.96 11.07 10.73 0 0 0
25/07/2022
10.96
 1,174,900 11.11 11.26 10.92 0 0 0
22/07/2022
11.34
 1,058,600 11.42 11.65 11.34 0 0 0
21/07/2022
11.42
 2,186,800 11.61 11.76 11.42 0 0 0
20/07/2022
11.80
 3,753,500 11.49 11.95 11.19 0 0 0
19/07/2022
11.19
 1,330,400 11.34 11.38 11.07 0 0 0
18/07/2022
11.34
 1,200,300 11.61 11.61 11.34 0 0 0
15/07/2022
11.49
 1,160,800 11.80 11.84 11.46 0 0 0
14/07/2022
11.76
 2,268,300 11.15 11.80 11.03 0 0 0
13/07/2022
11.30
 1,566,700 11.49 11.49 11.19 0 0 0
12/07/2022
11.15
 1,023,600 10.96 11.23 10.84 0 0 0
11/07/2022
10.96
 964,600 11.11 11.19 10.65 0 0 0
08/07/2022
11.26
 1,114,000 11.00 11.49 10.88 0 0 0
07/07/2022
10.96
 817,400 10.88 10.96 10.42 0 0 0
06/07/2022
10.96
 2,321,600 10.88 11.11 10.50 0 0 0
05/07/2022
11.23
 1,082,500 11.65 11.69 11.23 0 0 0
04/07/2022
11.65
 1,154,300 11.84 12.07 11.57 0 0 0
01/07/2022
11.65
 1,289,200 11.11 11.88 10.57 0 0 0
30/06/2022
11.30
 2,296,700 12.11 12.18 11.26 0 0 0
29/06/2022
12.11
 2,577,200 11.88 12.45 11.49 0 0 0
28/06/2022
12.26
 4,005,800 11.95 12.45 11.88 0 0 0
27/06/2022
11.88
 6,698,000 11.38 11.88 11.19 0 0 0
24/06/2022
11.11
 611,500 11.19 11.49 11.07 0 0 0
23/06/2022
11.03
 739,100 11.11 11.57 10.80 0 0 0
22/06/2022
11.26
 3,901,200 10.96 11.61 10.96 0 0 0
21/06/2022
10.88
 1,342,000 10.54 11.19 10.50 0 0 0
20/06/2022
10.80
 1,709,800 11.11 11.49 10.42 0 0 0
17/06/2022
10.88
 2,389,100 11.03 11.57 10.80 0 0 0
16/06/2022
11.53
 4,034,100 10.96 11.53 10.73 0 0 0
15/06/2022
10.80
 2,741,500 11.07 11.34 10.57 0 0 0
14/06/2022
11.34
 1,877,600 11.15 11.80 11.00 0 0 0
13/06/2022
11.76
 1,504,500 12.26 12.45 11.76 0 0 0
10/06/2022
12.64
 1,176,300 13.03 13.45 12.64 0 0 0
09/06/2022
13.22
 2,190,900 13.07 13.30 12.95 0 0 0
08/06/2022
13.07
 2,371,300 12.72 13.37 12.72 0 0 0
07/06/2022
12.68
 1,269,600 13.03 13.30 12.30 0 0 0
06/06/2022
13.22
 3,341,000 13.33 13.87 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc