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)
04/01/2022
20.27
 1,667,900 20.08 20.42 19.77 0 0 0
31/12/2021
20
 1,802,500 20.77 20.80 19.92 0 0 0
30/12/2021
20.23
 2,234,400 19.16 20.23 19.08 0 0 0
29/12/2021
18.93
 1,997,300 18.62 19.16 18.35 0 0 0
28/12/2021
18.66
 2,156,100 19.12 19.12 18.54 0 0 0
27/12/2021
19.12
 1,032,200 19.08 19.50 18.93 0 0 0
24/12/2021
19.04
 2,425,400 18.31 19.16 18.31 0 0 0
23/12/2021
18.54
 5,252,800 19.69 19.73 18.54 0 0 0
22/12/2021
19.89
 3,787,300 20.61 20.65 19.85 0 0 0
21/12/2021
20.69
 1,820,100 21.15 21.19 20.61 0 0 0
20/12/2021
21.19
 2,504,700 20.88 21.23 20.69 0 0 0
17/12/2021
20.65
 3,748,900 20.46 20.92 20.23 0 0 0
16/12/2021
20.38
 1,932,300 20.38 20.69 20.38 0 0 0
15/12/2021
20.61
 1,654,900 20.88 20.88 20.61 0 0 0
14/12/2021
20.84
 2,219,300 20.80 21.19 20.57 0 0 0
13/12/2021
20.80
 2,121,700 20.69 20.92 20.54 0 0 0
10/12/2021
20.69
 2,273,600 21.07 21.23 20.54 0 0 0
09/12/2021
21.07
 2,216,900 20.34 21.07 20.15 0 0 0
08/12/2021
20.61
 1,900,500 21.26 21.26 20.54 0 0 0
07/12/2021
20.73
 3,541,600 20.31 20.77 19.39 0 0 0
06/12/2021
20.15
 5,547,600 21.07 21.61 20.15 0 0 0
03/12/2021
21.65
 6,604,400 23.14 23.22 21.65 0 0 0
02/12/2021
23.22
 2,543,900 23.30 23.72 23.07 0 0 0
01/12/2021
23.33
 4,663,500 23.52 23.87 23.07 0 0 0
30/11/2021
23.68
 6,990,800 24.37 24.60 23.60 0 0 0
29/11/2021
24.33
 4,129,400 23.75 24.52 23.75 0 0 0
26/11/2021
24.83
 4,814,900 25.29 25.67 24.56 0 0 0
25/11/2021
25.21
 5,882,400 24.90 25.52 24.67 0 0 0
24/11/2021
24.67
 4,822,300 24.90 25.29 24.44 0 0 0
23/11/2021
24.52
 3,847,300 23.52 24.52 23.45 0 0 0
22/11/2021
23.60
 7,361,900 24.52 25.13 23.45 0 0 0
19/11/2021
24.60
 9,376,800 26.44 26.44 24.33 0 0 0
18/11/2021
26.13
 7,441,900 25.21 26.74 25.13 0 0 0
17/11/2021
25.21
 6,369,300 24.64 25.75 24.60 0 0 0
16/11/2021
24.90
 4,669,500 25.13 25.13 24.14 0 0 0
15/11/2021
25.13
 8,968,700 24.52 25.56 24.52 0 0 0
12/11/2021
24.02
 4,270,800 23.75 24.14 23.41 0 0 0
11/11/2021
23.75
 6,681,600 24.21 24.37 23.14 0 0 0
10/11/2021
24.21
 4,260,400 23.87 24.52 23.87 0 0 0
09/11/2021
23.75
 5,862,400 23.72 23.75 23.14 0 0 0
08/11/2021
23.72
 7,267,500 23.22 24.06 23.14 0 0 0
05/11/2021
23.14
 5,511,800 23.98 24.14 23.07 0 0 0
04/11/2021
23.52
 15,247,800 22.99 24.52 22.45 0 0 0
03/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
02/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
01/11/2021
21.46
 0 21.46 21.46 21.46 0 0 0
29/10/2021
21.46
 0 21.46 21.46 21.46 0 0 0
28/10/2021
21.46
 0 22.15 21.46 22.15 0 0 0
27/10/2021
22.15
 2,628,665 21.46 22.30 21.46 0 0 0
26/10/2021
21.61
 1,465,698 21.46 21.61 21.15 0 0 0
25/10/2021
21.38
 3,468,087 21.23 21.76 21.00 0 0 0
22/10/2021
21.46
 3,870,858 21.38 21.61 20.77 0 0 0
21/10/2021
21.38
 2,719,369 21.76 21.99 21.30 0 0 0
20/10/2021
21.92
 2,068,816 22.22 22.22 21.61 0 0 0
19/10/2021
22.15
 3,515,101 21.92 22.45 21.92 0 0 0
18/10/2021
21.92
 2,332,053 22.15 22.22 21.69 0 0 0
15/10/2021
21.92
 3,106,750 22.45 22.45 21.84 0 0 0
14/10/2021
22.30
 2,878,982 21.99 22.45 21.92 0 0 0
13/10/2021
22.22
 5,766,302 21.84 22.30 21.23 0 0 0
12/10/2021
21.92
 3,580,750 22.53 22.53 21.76 0 0 0
11/10/2021
22.45
 3,870,204 22.61 22.99 22.15 0 0 0
08/10/2021
22.84
 6,204,492 22.45 23.37 21.92 0 0 0
07/10/2021
22.61
 4,550,207 22.22 22.76 22.15 0 0 0
06/10/2021
22.38
 3,596,516 22.22 22.61 21.84 0 0 0
05/10/2021
22.22
 6,587,939 20.92 22.53 20.84 0 0 0
04/10/2021
20.92
 3,349,850 21.07 21.76 20.69 0 0 0
01/10/2021
20.92
 4,420,485 20.31 21.46 20.23 0 0 0
30/09/2021
20.31
 1,042,050 20.15 20.38 20 0 0 0
29/09/2021
20.23
 678,326 20.15 20.31 19.69 0 0 0
28/09/2021
20.15
 1,407,426 20 20.23 19.54 0 0 0
27/09/2021
19.85
 2,590,796 20.54 20.69 19.77 0 0 0
24/09/2021
20.46
 1,102,786 20.77 20.84 20.38 0 0 0
23/09/2021
20.69
 2,595,833 20.69 21.07 20.31 0 0 0
22/09/2021
20.61
 1,553,375 20.31 20.77 20.08 0 0 0
21/09/2021
20.38
 1,760,960 20.61 21.46 20 0 0 0
20/09/2021
20.61
 3,078,423 20.92 21.30 20.31 0 0 0
17/09/2021
20.77
 3,592,158 19.92 20.77 19.92 0 0 0
16/09/2021
19.92
 1,419,168 19.77 20.08 19.69 0 0 0
15/09/2021
19.92
 1,519,965 19.92 20.08 19.39 0 0 0
14/09/2021
19.92
 1,716,444 20.15 20.23 19.62 0 0 0
13/09/2021
20.23
 1,954,834 20.61 20.69 20 0 0 0
10/09/2021
20.61
 2,214,556 20.46 21.00 20.23 0 0 0
09/09/2021
20.46
 1,326,958 20.08 20.46 19.77 0 0 0
08/09/2021
20.23
 1,807,800 20.38 20.61 19.85 0 0 0
07/09/2021
20.38
 2,522,471 21.15 21.38 20.23 0 0 0
06/09/2021
21.07
 3,395,590 20.77 21.53 20.77 0 0 0
01/09/2021
20.92
 3,779,989 20.31 21.00 20 0 0 0
31/08/2021
20.31
 3,163,158 19.85 20.38 19.77 0 0 0
30/08/2021
19.77
 1,720,692 19.23 20 19.23 0 0 0
27/08/2021
19.62
 2,331,685 19.92 19.92 18.70 0 0 0
26/08/2021
19.92
 1,689,429 19.92 20.38 19.69 0 0 0
25/08/2021
20.23
 907,528 20.31 20.54 19.46 0 0 0
24/08/2021
20.31
 2,815,410 21.99 22.30 18.77 0 0 0
23/08/2021
22.22
 4,054,337 21.46 22.99 20.31 0 0 0
20/08/2021
21.23
 4,072,534 21.15 22.22 20.23 0 0 0
19/08/2021
21.00
 2,126,200 20.69 21.30 20.69 0 0 0
18/08/2021
20.92
 3,634,180 19.85 21.46 19.46 0 0 0
17/08/2021
19.54
 1,427,943 19.54 19.92 19.23 0 0 0
16/08/2021
19.85
 3,238,448 18.70 19.85 18.31 0 0 0
13/08/2021
18.70
 757,300 18.47 18.70 18.08 0 0 0

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