CTCP Chứng khoán Tiên Phong (ors)

14
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
(2026-09-14) 		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)
10/06/2026
12.65
 1,770,500 12.70 12.80 12.65 0 0 0
09/06/2026
12.70
 528,200 12.80 12.85 12.65 0 0 0
08/06/2026
12.70
 1,907,100 12.85 12.90 12.65 0 0 0
05/06/2026
13
 974,200 13 13.05 12.85 0 0 0
04/06/2026
13
 1,253,100 13 13.05 12.85 0 0 0
03/06/2026
12.95
 1,835,600 12.85 13.10 12.80 0 0 0
02/06/2026
12.90
 1,748,000 13.05 13.10 12.80 0 0 0
01/06/2026
13
 1,994,200 13.05 13.20 12.95 0 0 0
29/05/2026
13
 1,568,400 13.10 13.15 13 0 0 0
28/05/2026
13.10
 950,000 13.20 13.25 13.10 0 0 0
27/05/2026
13.15
 1,033,600 13.25 13.30 13.15 0 0 0
26/05/2026
13.20
 1,911,600 13.10 13.30 13 0 0 0
25/05/2026
13.10
 2,402,500 13.40 13.40 12.95 0 0 0
22/05/2026
13.20
 4,262,800 13.10 13.50 12.95 0 0 0
21/05/2026
13.10
 1,625,800 13.30 13.35 13.05 0 0 0
20/05/2026
13.30
 3,799,900 13.50 13.50 12.65 0 0 0
19/05/2026
13.40
 4,820,300 13.65 13.85 13.40 0 0 0
18/05/2026
13.55
 1,931,900 13.40 13.60 13.35 0 0 0
15/05/2026
13.50
 1,381,000 13.70 13.80 13.50 0 0 0
14/05/2026
13.65
 3,989,100 13.40 13.85 13.40 0 0 0
13/05/2026
13.40
 1,792,200 13.45 13.75 13.40 0 0 0
12/05/2026
13.45
 1,237,500 13.60 13.60 13.45 0 0 0
11/05/2026
13.60
 4,491,200 13.50 13.90 13.40 0 0 0
08/05/2026
13.50
 2,922,400 13.40 13.65 13.25 0 0 0
07/05/2026
13.40
 2,383,300 13.80 13.85 13.40 0 0 0
06/05/2026
13.70
 6,010,800 13.10 13.95 13.10 0 0 0
05/05/2026
13.15
 736,700 13.20 13.20 13.05 0 0 0
04/05/2026
13.15
 645,600 13.20 13.50 13.15 0 0 0
29/04/2026
13.15
 802,600 13.15 13.25 13.05 0 0 0
28/04/2026
13.15
 738,700 13.25 13.30 13.05 0 0 0
24/04/2026
13.15
 653,700 13.10 13.25 13.05 0 0 0
23/04/2026
13.15
 2,164,500 13.40 13.50 13 0 0 0
22/04/2026
13.40
 1,477,500 13.35 13.60 13.20 0 0 0
21/04/2026
13.40
 1,501,200 13.75 13.80 13.35 0 0 0
20/04/2026
13.55
 736,600 13.45 13.70 13.45 0 0 0
17/04/2026
13.45
 1,186,400 13.65 13.70 13.45 0 0 0
16/04/2026
13.60
 1,881,800 13.60 13.75 13.50 0 0 0
15/04/2026
13.60
 1,922,900 13.90 14 13.55 0 0 0
14/04/2026
13.80
 1,600,100 13.90 14.20 13.75 0 0 0
13/04/2026
13.85
 2,797,900 13.60 14 13.30 0 0 0
10/04/2026
13.60
 1,991,000 13.75 13.90 13.55 0 0 0
09/04/2026
13.65
 2,281,900 13.60 13.90 13.45 0 0 0
08/04/2026
13.80
 7,583,800 13.90 14.20 13.65 0 0 0
07/04/2026
13.45
 1,405,300 13.05 13.45 12.95 0 0 0
06/04/2026
13.05
 1,247,100 13.20 13.40 13.05 0 0 0
03/04/2026
13.20
 2,380,500 13.70 13.80 13.20 0 0 0
02/04/2026
13.70
 2,741,500 13.60 14 13.55 0 0 0
01/04/2026
13.90
 9,624,800 13.50 14.05 13.30 0 0 0
31/03/2026
13.15
 1,774,900 13.10 13.35 12.90 0 0 0
30/03/2026
13
 723,500 12.65 13.05 12.65 0 0 0
27/03/2026
13.15
 1,218,700 12.80 13.20 12.80 0 0 0
26/03/2026
12.85
 1,901,800 13.10 13.10 12.75 0 0 0
25/03/2026
13.20
 3,696,100 13.30 13.35 12.85 0 0 0
24/03/2026
12.90
 4,738,700 12.65 13.05 12.60 0 0 0
23/03/2026
12.20
 3,515,800 12.70 12.70 11.90 0 0 0
20/03/2026
12.75
 1,000,400 12.75 13.10 12.70 0 0 0
19/03/2026
13
 2,146,000 12.75 13.45 12.55 0 0 0
18/03/2026
12.90
 1,753,900 13.20 13.35 12.85 0 0 0
17/03/2026
13.15
 1,450,000 13.25 13.50 13.10 0 0 0
16/03/2026
13.10
 2,133,200 13.25 13.60 12.95 0 0 0
13/03/2026
13.10
 2,677,700 13.10 13.45 13.10 0 0 0
12/03/2026
13.40
 4,213,400 13.75 14.35 13.35 0 0 0
11/03/2026
14
 7,379,400 13.10 14 13 0 0 0
10/03/2026
13.10
 7,923,900 13.30 13.75 12.65 0 0 0
09/03/2026
13.60
 2,010,400 13.60 13.95 13.60 0 0 0
06/03/2026
14.60
 8,775,700 14.75 15.10 14.40 0 0 0
05/03/2026
14.75
 13,714,300 14.10 14.75 13.90 0 0 0
04/03/2026
13.80
 2,390,000 13.50 13.80 12.95 0 0 0
03/03/2026
13.60
 1,945,100 13.45 13.90 13.45 0 0 0
02/03/2026
13.45
 1,716,600 13.30 13.80 13.30 0 0 0
27/02/2026
14
 1,700,000 13.90 14.10 13.80 0 0 0
26/02/2026
13.90
 1,070,900 14.10 14.10 13.75 0 0 0
25/02/2026
13.95
 1,296,900 14.10 14.10 13.70 0 0 0
24/02/2026
13.95
 2,191,000 13.80 14.20 13.70 0 0 0
23/02/2026
13.70
 1,483,100 13.70 13.80 13.50 0 0 0
13/02/2026
13.30
 861,700 13.40 13.45 13.25 0 0 0
12/02/2026
13.40
 406,900 13.40 13.60 13.40 0 0 0
11/02/2026
13.40
 713,700 13.20 13.55 13.20 0 0 0
10/02/2026
13.15
 769,000 13.25 13.40 13.10 0 0 0
09/02/2026
13.25
 808,400 13.40 13.40 13.10 0 0 0
06/02/2026
13.15
 1,853,800 13.80 13.80 13.15 0 0 0
05/02/2026
13.90
 2,805,300 14.25 14.30 13.75 0 0 0
04/02/2026
14.25
 3,760,600 13.80 14.45 13.80 0 0 0
03/02/2026
14.35
 5,208,400 14.45 14.50 13.80 0 0 0
02/02/2026
14.25
 3,318,700 14.20 14.25 13.55 0 0 0
30/01/2026
14.25
 4,547,800 14.30 14.50 13.90 0 0 0
29/01/2026
14.20
 5,734,400 13.85 14.45 13.55 0 0 0
28/01/2026
13.85
 1,801,500 13.65 13.85 13.30 0 0 0
27/01/2026
13.65
 2,581,500 12.95 13.85 12.90 0 0 0
26/01/2026
12.95
 1,104,900 13.35 13.55 12.90 0 0 0
23/01/2026
13.45
 2,175,600 13.20 13.65 13.20 0 0 0
22/01/2026
13.25
 779,800 13.10 13.45 13 0 0 0
21/01/2026
13.05
 1,574,100 13.15 13.20 12.80 0 0 0
20/01/2026
13.25
 1,027,200 13.55 13.55 13.25 0 0 0
19/01/2026
13.45
 586,500 13.40 13.55 13.35 0 0 0
16/01/2026
13.40
 922,100 13.60 13.65 13.35 0 0 0
15/01/2026
13.50
 1,108,600 13.50 13.80 13.40 0 0 0
14/01/2026
13.55
 1,320,300 13.65 13.90 13.40 0 0 0
13/01/2026
13.65
 1,612,300 14.15 14.15 13.65 0 0 0
12/01/2026
13.90
 3,407,100 13 13.90 12.90 0 0 0

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