CTCP Chứng khoán Tiên Phong (ors)

14.80
0.80
(5.71%)
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
14.80
14.80
2 tháng
(2026-08-17) 		-0.60 -4.33% 97,309,000 249,700 0
13
14.80
14.80
3 tháng
(2026-07-16) 		-0.85 -6.03% 198,478,800 249,700 0
12.80
14.80
14.80
6 tháng
(2026-04-17) 		-0.20 -1.49% 423,822,400 249,700 0
12.65
14.80
14.80
12 tháng
(2025-10-20) 		-1.20 -8.30% 725,623,000 249,700 0
12.20
15.80
14.80
24 tháng
(2024-10-24) 		-0.85 -6.03% 2,461,840,100 249,700 0
7.24
16.60
14.80
36 tháng
(2023-10-30) 		2.25 20.50% 3,282,946,500 249,700 0
7.24
16.60
14.80
60 tháng
(2021-11-09) 		-10.50 -44.22% 4,383,851,500 249,700 0
6.05
26.13
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
3.45
 127,100 3.40 3.45 3.30 0 0 0
04/06/2020
3.50
 29,000 3.50 3.50 3.45 0 0 0
03/06/2020
3.56
 21,020 3.50 3.56 3.50 0 0 0
02/06/2020
3.56
 47,800 3.50 3.56 3.45 0 0 0
01/06/2020
3.50
 137,800 3.45 3.50 3.45 0 0 0
29/05/2020
3.45
 26,200 3.45 3.45 3.45 0 0 0
28/05/2020
3.45
 29,600 3.45 3.50 3.45 0 0 0
27/05/2020
3.50
 129,600 3.45 3.50 3.45 0 0 0
26/05/2020
3.50
 34,300 3.45 3.50 3.40 0 0 0
25/05/2020
3.45
 65,203 3.30 3.45 3.30 0 0 0
22/05/2020
3.35
 122,207 3.25 3.35 3.25 0 0 0
21/05/2020
3.30
 59,200 3.40 3.40 3.30 0 0 0
20/05/2020
3.30
 120,700 3.20 3.30 3.20 0 0 0
19/05/2020
3.25
 47,400 3.30 3.30 3.20 0 0 0
18/05/2020
3.15
 93,900 3.00 3.20 3.00 0 0 0
15/05/2020
3.05
 64,300 2.95 3.05 2.84 0 0 0
14/05/2020
2.90
 30,310 2.84 2.95 2.84 0 0 0
13/05/2020
2.79
 17,400 2.84 2.90 2.79 0 0 0
12/05/2020
2.84
 0 2.84 2.84 2.84 0 0 0
11/05/2020
2.84
 44,100 2.90 2.90 2.84 0 0 0
08/05/2020
2.84
 15,100 2.84 2.84 2.74 0 0 0
07/05/2020
2.84
 14,200 2.79 2.84 2.74 0 0 0
06/05/2020
2.79
 38,300 2.79 2.79 2.79 0 0 0
05/05/2020
2.79
 9,000 2.74 2.79 2.74 0 0 0
04/05/2020
2.74
 31,200 2.64 2.74 2.64 0 0 0
29/04/2020
2.74
 1,000 2.79 2.79 2.74 0 0 0
28/04/2020
2.74
 22,500 2.79 2.79 2.74 0 0 0
27/04/2020
2.64
 165,700 2.84 2.84 2.64 0 0 0
24/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
23/04/2020
2.95
 23,400 2.79 2.95 2.79 0 0 0
22/04/2020
2.95
 52,500 2.79 2.95 2.64 0 0 0
21/04/2020
3.00
 25,700 3.10 3.10 2.95 0 0 0
20/04/2020
3.05
 48,500 3.30 3.30 2.95 0 0 0
17/04/2020
2.95
 189,200 2.54 2.95 2.54 0 0 0
16/04/2020
2.59
 5,500 2.54 2.59 2.54 0 0 0
15/04/2020
2.54
 3,800 2.49 2.54 2.49 0 0 0
14/04/2020
2.49
 14,300 2.54 2.54 2.44 0 0 0
13/04/2020
2.54
 3,300 2.54 2.54 2.54 0 0 0
10/04/2020
2.54
 10,900 2.54 2.54 2.54 0 0 0
09/04/2020
2.54
 14,800 2.54 2.59 2.54 0 0 0
08/04/2020
2.54
 34,800 2.54 2.54 2.54 0 0 0
07/04/2020
2.59
 18,700 2.54 2.59 2.49 0 0 0
06/04/2020
2.54
 3,400 2.54 2.54 2.54 0 0 0
03/04/2020
2.34
 19,500 2.29 2.34 2.29 0 0 0
01/04/2020
2.23
 34,700 1.93 2.23 1.93 0 0 0
31/03/2020
2.03
 39,500 2.29 2.29 2.03 0 0 0
30/03/2020
2.29
 38,200 2.54 2.59 2.29 0 0 0
27/03/2020
2.64
 5,900 2.69 2.69 2.64 0 0 0
26/03/2020
2.69
 10,500 2.69 2.69 2.69 0 0 0
25/03/2020
2.84
 7,100 2.64 2.84 2.64 0 0 0
24/03/2020
2.74
 16,800 2.69 2.79 2.69 0 0 0
23/03/2020
2.64
 57,100 2.90 2.90 2.59 0 0 0
20/03/2020
2.84
 32,000 3.20 3.20 2.84 0 0 0
19/03/2020
2.84
 30,900 3.00 3.00 2.84 0 0 0
18/03/2020
3.00
 42,000 2.95 3.00 2.95 0 0 0
17/03/2020
2.95
 18,700 2.79 2.95 2.79 0 0 0
16/03/2020
3.00
 5,600 3.05 3.05 3.00 0 0 0
13/03/2020
3.00
 41,200 3.00 3.00 2.95 0 0 0
12/03/2020
2.95
 63,900 3.05 3.05 2.90 0 0 0
11/03/2020
3.20
 53,000 3.10 3.45 3.05 0 0 0
10/03/2020
3.20
 94,200 2.69 3.20 2.69 0 0 0
09/03/2020
2.90
 75,300 3.25 3.35 2.84 0 0 0
06/03/2020
3.35
 84,100 3.35 3.35 3.25 0 0 0
05/03/2020
3.45
 72,900 3.40 3.45 3.40 0 0 0
04/03/2020
3.66
 184,900 3.66 3.66 3.30 0 0 0
03/03/2020
3.66
 508,100 3.30 3.66 2.95 0 0 0
02/03/2020
3.20
 40,100 3.20 3.20 2.54 0 0 0
28/02/2020
3.05
 321,000 2.79 3.05 2.69 0 0 0
27/02/2020
2.74
 445,100 2.64 2.79 2.64 0 0 0
26/02/2020
2.59
 119,900 2.79 2.79 2.54 0 0 0
25/02/2020
2.84
 59,700 2.79 2.84 2.74 0 0 0
24/02/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/02/2020
3.00
 8,000 3.00 3.00 3.00 0 0 0
20/02/2020
3.00
 2,000 3.05 3.05 3.00 0 0 0
19/02/2020
3.05
 7,100 3.30 3.30 3.05 0 0 0
18/02/2020
3.05
 8,600 3.00 3.05 3.00 0 0 0
17/02/2020
3.00
 0 3.00 3.00 3.00 0 0 0
14/02/2020
3.00
 4,900 3.05 3.05 3.00 0 0 0
13/02/2020
3.05
 0 3.05 3.05 3.05 0 0 0
12/02/2020
3.05
 400 3.05 3.05 3.05 0 0 0
11/02/2020
3.00
 200 3.00 3.00 3.00 0 0 0
10/02/2020
3.05
 10,100 3.00 3.05 3.00 0 0 0
07/02/2020
2.95
 5,200 3.05 3.05 2.95 0 0 0
06/02/2020
3.05
 6,000 3.05 3.05 3.05 0 0 0
05/02/2020
3.05
 28,300 3.10 3.10 3.05 0 0 0
04/02/2020
3.10
 7,200 3.15 3.15 3.05 0 0 0
03/02/2020
3.20
 100 3.20 3.20 3.20 0 0 0
31/01/2020
3.05
 22,000 3.35 3.35 3.05 0 0 0
30/01/2020
3.10
 0 3.10 3.10 3.10 0 0 0
22/01/2020
3.25
 4,400 3.05 3.25 3.05 0 0 0
21/01/2020
3.05
 35,600 3.50 3.50 3.05 0 0 0
20/01/2020
3.05
 30,900 3.05 3.05 3.05 0 0 0
17/01/2020
3.05
 4,000 3.05 3.05 3.05 0 0 0
16/01/2020
3.05
 10,300 3.00 3.05 3.00 0 0 0
15/01/2020
3.05
 6,100 3.05 3.10 3.05 0 0 0
14/01/2020
3.05
 2,400 3.05 3.05 3.05 0 0 0
13/01/2020
3.05
 2,900 3.05 3.05 3.05 0 0 0
10/01/2020
3.05
 41,600 3.10 3.10 3.05 0 0 0
09/01/2020
3.05
 4,800 3.10 3.10 3.05 0 0 0
08/01/2020
3.10
 35,000 3.10 3.10 3.10 0 0 0

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