CTCP Chứng khoán Tiên Phong (ors)

14.25
0.25
(1.79%)
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)
03/06/2022
13.26
 758,500 13.33 13.60 13.18 0 0 0
02/06/2022
13.41
 1,475,500 13.72 14.02 13.37 0 0 0
01/06/2022
13.75
 1,392,600 13.49 13.83 13.41 0 0 0
31/05/2022
13.72
 2,771,400 14.10 14.37 13.41 0 0 0
30/05/2022
14.10
 2,147,600 14.02 14.41 13.56 0 0 0
27/05/2022
14.02
 2,378,600 13.72 14.37 13.45 0 0 0
26/05/2022
13.68
 4,375,300 13.10 13.68 13.10 0 0 0
25/05/2022
12.80
 3,175,100 12.11 12.80 12.11 0 0 0
24/05/2022
11.99
 291,200 11.72 12.11 11.57 0 0 0
23/05/2022
12.03
 560,500 12.57 12.57 11.49 0 0 0
20/05/2022
12.34
 590,600 12.64 12.80 12.34 0 0 0
19/05/2022
12.49
 375,800 11.92 12.64 11.92 0 0 0
18/05/2022
12.61
 1,077,200 13.03 13.30 12.61 0 0 0
17/05/2022
12.80
 2,637,800 11.72 12.80 11.72 0 0 0
16/05/2022
11.99
 2,571,500 11.57 12.15 11.46 0 0 0
13/05/2022
11.38
 1,000,300 12.22 12.26 11.38 0 0 0
12/05/2022
12.22
 770,200 12.87 13.10 12.22 0 0 0
11/05/2022
13.10
 1,327,700 12.80 13.22 12.57 0 0 0
10/05/2022
12.80
 1,161,100 11.72 12.80 11.72 0 0 0
09/05/2022
12.57
 704,100 13.49 13.49 12.57 0 0 0
06/05/2022
13.49
 790,500 13.41 14.02 13.41 0 0 0
05/05/2022
14.18
 971,800 14.33 14.41 13.72 0 0 0
04/05/2022
14.02
 934,300 14.94 14.94 14.02 0 0 0
29/04/2022
15.02
 750,200 14.64 15.13 14.60 0 0 0
28/04/2022
14.98
 1,270,300 15.56 15.63 14.94 0 0 0
27/04/2022
15.33
 4,234,200 14.18 15.33 13.33 0 0 0
26/04/2022
14.33
 2,333,100 14.10 14.37 13.87 0 0 0
25/04/2022
14.90
 986,100 16.02 16.09 14.90 0 0 0
22/04/2022
16.02
 2,378,200 15.79 16.70 15.48 0 0 0
21/04/2022
15.79
 1,554,100 14.64 16.09 14.56 0 0 0
20/04/2022
15.63
 1,022,300 16.09 16.74 15.63 0 0 0
19/04/2022
16.78
 2,030,600 18.01 18.39 16.78 0 0 0
18/04/2022
18.01
 3,422,100 19.08 19.35 18.01 0 0 0
15/04/2022
19.35
 1,349,400 20.31 20.31 19.35 0 0 0
14/04/2022
19.96
 2,711,200 20.31 20.31 19.92 0 0 0
13/04/2022
20.08
 665,700 19.66 20.31 19.54 0 0 0
12/04/2022
19.62
 2,220,200 20.69 20.69 19.62 0 0 0
08/04/2022
20
 1,516,300 20.31 20.50 19.58 0 0 0
07/04/2022
20.54
 2,103,400 20.88 20.88 20.54 0 0 0
06/04/2022
21.00
 2,878,700 20.92 21.38 20.92 0 0 0
05/04/2022
21.30
 2,362,500 21.46 21.84 21.23 0 0 0
04/04/2022
21.61
 4,028,600 21.46 22.22 21.15 0 0 0
01/04/2022
21.15
 886,700 21.07 21.19 20.57 0 0 0
31/03/2022
21.07
 889,800 21.42 21.46 20.96 0 0 0
30/03/2022
21.23
 2,090,300 21.49 21.80 21.07 0 0 0
29/03/2022
21.65
 3,548,600 21.38 21.95 21.34 0 0 0
28/03/2022
21.38
 1,392,600 21.76 21.76 21.00 0 0 0
25/03/2022
21.88
 2,010,500 21.84 21.99 21.65 0 0 0
24/03/2022
21.61
 3,267,800 21.34 21.84 21.11 0 0 0
23/03/2022
21.34
 1,216,000 21.53 21.65 21.34 0 0 0
22/03/2022
21.49
 1,363,600 21.99 21.99 21.46 0 0 0
21/03/2022
21.76
 2,443,900 21.30 21.84 21.30 0 0 0
18/03/2022
21.15
 3,041,100 20.88 21.15 20.77 0 0 0
17/03/2022
20.80
 1,408,800 20.77 21.07 20.61 0 0 0
16/03/2022
20.84
 1,537,100 21.23 21.23 20.73 0 0 0
15/03/2022
21.11
 3,708,700 20.84 21.46 20.84 0 0 0
14/03/2022
20.65
 4,595,000 19.92 20.80 19.77 0 0 0
11/03/2022
19.62
 1,011,000 19.92 20.11 19.50 0 0 0
10/03/2022
19.92
 529,300 20.27 20.27 19.92 0 0 0
09/03/2022
19.85
 1,266,400 20.15 20.15 19.46 0 0 0
08/03/2022
19.92
 1,629,200 19.92 20.50 19.69 0 0 0
07/03/2022
20.15
 1,184,000 19.96 20.54 19.96 0 0 0
04/03/2022
20.42
 1,774,600 20.46 21.07 20.38 0 0 0
03/03/2022
20.23
 866,500 20.15 20.27 19.92 0 0 0
02/03/2022
20.15
 1,438,800 20.54 20.54 20.11 0 0 0
01/03/2022
20.38
 1,710,900 20.19 20.46 20.08 0 0 0
28/02/2022
20.23
 1,391,600 20.27 20.42 20.04 0 0 0
25/02/2022
20.27
 2,247,100 19.92 20.31 19.46 0 0 0
24/02/2022
19.39
 2,534,700 19.92 20.19 18.74 0 0 0
23/02/2022
20.08
 793,100 20.31 20.31 19.89 0 0 0
22/02/2022
19.89
 1,593,200 20.15 20.38 19.46 0 0 0
21/02/2022
20.42
 1,624,900 20.15 20.46 20 0 0 0
18/02/2022
20
 1,747,900 19.46 20.08 19.31 0 0 0
17/02/2022
19.46
 749,100 19.31 19.50 19.31 0 0 0
16/02/2022
19.31
 725,700 19.35 19.54 19.27 0 0 0
15/02/2022
19.27
 842,000 19.23 19.27 19.00 0 0 0
14/02/2022
19.00
 1,010,100 19.16 19.31 18.93 0 0 0
11/02/2022
19.43
 928,900 19.08 19.58 18.85 0 0 0
10/02/2022
19.08
 920,300 19.31 19.43 19.08 0 0 0
09/02/2022
19.27
 1,368,100 18.24 19.39 18.24 0 0 0
08/02/2022
18.39
 526,600 18.28 18.51 17.93 0 0 0
07/02/2022
18.31
 396,600 18.31 18.43 18.08 0 0 0
28/01/2022
17.85
 683,500 17.39 17.97 17.39 0 0 0
27/01/2022
17.39
 647,200 17.28 17.66 17.16 0 0 0
26/01/2022
17.24
 509,400 17.59 17.59 17.16 0 0 0
25/01/2022
17.36
 638,900 16.86 17.62 16.78 0 0 0
24/01/2022
17.24
 854,200 17.70 18.28 17.24 0 0 0
21/01/2022
18.39
 697,800 19.04 19.04 18.16 0 0 0
20/01/2022
18.54
 1,203,500 17.32 18.54 17.28 0 0 0
19/01/2022
17.20
 399,500 17.24 17.62 17.16 0 0 0
18/01/2022
17.16
 1,998,300 16.48 17.74 16.09 0 0 0
17/01/2022
17.01
 3,121,100 18.24 18.28 16.97 0 0 0
14/01/2022
18.24
 1,291,800 18.01 18.43 17.70 0 0 0
13/01/2022
18.39
 1,156,200 18.77 19.08 18.31 0 0 0
12/01/2022
18.62
 1,574,700 18.16 18.85 17.62 0 0 0
11/01/2022
18.16
 1,725,800 18.62 18.93 18.05 0 0 0
10/01/2022
18.70
 2,370,600 19.46 19.46 18.70 0 0 0
07/01/2022
19.46
 1,598,300 19.46 19.89 19.43 0 0 0
06/01/2022
19.43
 2,217,000 19.85 19.92 19.39 0 0 0
05/01/2022
20
 1,989,400 20.38 20.46 19.92 0 0 0

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