CTCP Chứng khoán Tiên Phong (ors)

13.90
0.30
(2.21%)
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
(2024-10-28) 		-0.90 -6.21% 105,700,100 -1,602,208 -23.6
12.80
14.50
13.60
2 tháng
(2024-09-26) 		0.60 4.62% 288,473,600 251,292 1.8
12.80
14.90
13.60
3 tháng
(2024-08-27) 		0.65 5.02% 320,888,600 -747,508 -10.9
12.15
14.90
13.60
6 tháng
(2024-05-29) 		-0.91 -6.26% 508,969,300 -1,032,708 -16.0
12.10
14.91
13.60
12 tháng
(2023-12-01) 		0.88 6.92% 869,415,100 -6,337,208 -98.2
12.10
16.34
13.60
24 tháng
(2022-12-06) 		5.48 67.43% 1,512,358,700 -1,802,708 -47.6
6.42
16.34
13.60
36 tháng
(2021-12-13) 		-7.20 -34.63% 1,904,331,100 852,992 3.5
6.05
24.87
13.60
60 tháng
(2019-12-23) 		10.55 346.24% 2,310,131,231 895,624 4.7
2.03
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2017
1.47
 100 1.42 1.47 1.47 0 0 0
21/04/2017
1.42
 2,500 1.47 1.47 1.42 0 0 0
20/04/2017
1.47
 1,700 1.52 1.52 1.42 0 0 0
19/04/2017
1.52
 2,000 1.57 1.57 1.52 0 0 0
18/04/2017
1.57
 100 1.47 1.57 1.57 0 0 0
17/04/2017
1.47
 1,100 1.57 1.57 1.47 0 0 0
14/04/2017
1.57
 0 1.57 1.57 1.57 0 0 0
13/04/2017
1.57
 100 1.63 1.63 1.57 0 0 0
12/04/2017
1.63
 0 1.63 1.63 1.63 0 0 0
11/04/2017
1.63
 100 1.52 1.63 1.63 0 0 0
10/04/2017
1.52
 200 1.57 1.57 1.52 0 0 0
07/04/2017
1.57
 1,000 1.63 1.63 1.52 0 0 0
05/04/2017
1.63
 600 1.57 1.63 1.63 0 0 0
04/04/2017
1.57
 100 1.52 1.57 1.57 0 0 0
03/04/2017
1.52
 600 1.52 1.52 1.47 0 0 0
31/03/2017
1.52
 0 1.52 1.52 1.52 0 0 0
30/03/2017
1.52
 0 1.52 1.52 1.52 0 0 0
29/03/2017
1.52
 100 1.57 1.57 1.52 0 0 0
28/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
27/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
24/03/2017
1.57
 600 1.47 1.57 1.52 0 0 0
23/03/2017
1.47
 100 1.57 1.57 1.47 0 0 0
22/03/2017
1.57
 100 1.57 1.57 1.57 0 0 0
21/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
20/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
17/03/2017
1.57
 4,200 1.52 1.57 1.47 0 0 0
16/03/2017
1.52
 2,100 1.57 1.57 1.42 0 0 0
15/03/2017
1.57
 100 1.52 1.57 1.57 0 0 0
14/03/2017
1.52
 2,200 1.63 1.63 1.47 0 0 0
13/03/2017
1.63
 1,200 1.63 1.63 1.47 0 0 0
10/03/2017
1.63
 0 1.63 1.63 1.63 0 0 0
09/03/2017
1.63
 0 1.63 1.63 1.63 0 0 0
08/03/2017
1.63
 100 1.57 1.63 1.63 0 0 0
07/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
06/03/2017
1.57
 0 1.57 1.57 1.57 0 0 0
03/03/2017
1.57
 400 1.57 1.57 1.52 0 0 0
02/03/2017
1.57
 300 1.57 1.57 1.42 0 0 0
01/03/2017
1.57
 2,300 1.57 1.57 1.52 0 0 0
28/02/2017
1.57
 100 1.47 1.57 1.57 0 0 0
27/02/2017
1.47
 400 1.57 1.57 1.47 0 0 0
24/02/2017
1.57
 30,900 1.63 1.63 1.47 0 0 0
23/02/2017
1.63
 17,000 1.78 1.78 1.63 0 0 0
22/02/2017
1.78
 0 1.78 1.78 1.78 0 0 0
21/02/2017
1.78
 0 1.78 1.78 1.78 0 0 0
20/02/2017
1.78
 200 1.63 1.78 1.73 0 0 0
17/02/2017
1.63
 2,700 1.63 1.63 1.63 0 0 0
16/02/2017
1.63
 200 1.73 1.78 1.63 0 0 0
15/02/2017
1.73
 0 1.73 1.73 1.73 0 0 0
14/02/2017
1.73
 3,100 1.73 1.73 1.73 0 0 0
13/02/2017
1.73
 6,100 1.83 1.83 1.68 0 0 0
10/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
09/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
08/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
07/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
06/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
03/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
02/02/2017
1.83
 0 1.83 1.83 1.83 0 0 0
25/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
24/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
23/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
20/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
19/01/2017
1.83
 0 1.83 1.83 1.83 0 0 0
18/01/2017
1.83
 100 1.78 1.83 1.83 0 0 0
17/01/2017
1.78
 1,000 1.78 1.78 1.78 0 0 0
16/01/2017
1.78
 6,000 1.78 1.78 1.78 0 0 0
13/01/2017
1.78
 46,800 1.78 1.78 1.73 0 0 0
12/01/2017
1.78
 24,400 1.78 1.78 1.73 0 0 0
11/01/2017
1.78
 20,000 1.78 1.78 1.73 0 0 0
10/01/2017
1.78
 10,000 1.78 1.78 1.68 0 0 0
09/01/2017
1.78
 7,700 1.78 1.78 1.73 0 0 0
06/01/2017
1.78
 13,500 1.78 1.78 1.78 0 0 0
05/01/2017
1.78
 900 1.78 1.78 1.78 0 0 0
04/01/2017
1.78
 32,000 1.78 1.78 1.73 0 0 0
03/01/2017
1.78
 31,900 1.63 1.78 1.73 0 0 0
30/12/2016
1.63
 4,400 1.78 1.78 1.63 0 0 0
29/12/2016
1.78
 6,000 1.73 1.78 1.73 0 0 0
28/12/2016
1.73
 1,000 1.78 1.78 1.73 0 0 0
27/12/2016
1.78
 1,000 1.63 1.78 1.78 0 0 0
26/12/2016
1.63
 9,500 1.78 1.78 1.63 0 0 0
23/12/2016
1.78
 1,000 1.73 1.78 1.78 0 0 0
22/12/2016
1.73
 52,100 1.63 1.78 1.68 0 0 0
21/12/2016
1.63
 6,700 1.78 1.78 1.63 0 0 0
20/12/2016
1.78
 5,100 1.73 1.78 1.73 0 0 0
19/12/2016
1.73
 3,000 1.78 1.78 1.73 0 0 0
16/12/2016
1.78
 2,000 1.78 1.78 1.78 0 0 0
15/12/2016
1.78
 5,100 1.73 1.78 1.73 0 0 0
14/12/2016
1.73
 6,000 1.73 1.78 1.73 0 0 0
13/12/2016
1.73
 38,000 1.78 1.78 1.73 0 0 0
12/12/2016
1.78
 2,100 1.78 1.78 1.73 0 0 0
09/12/2016
1.78
 1,000 1.78 1.78 1.78 0 0 0
08/12/2016
1.78
 3,900 1.73 1.78 1.73 0 0 0
07/12/2016
1.73
 4,400 1.73 1.78 1.68 0 0 0
06/12/2016
1.73
 13,000 1.78 1.78 1.73 0 0 0
05/12/2016
1.78
 16,000 1.78 1.78 1.73 0 0 0
02/12/2016
1.78
 12,200 1.78 1.78 1.73 0 0 0
01/12/2016
1.78
 21,800 1.78 1.78 1.73 0 0 0
30/11/2016
1.78
 9,700 1.83 1.83 1.73 0 0 0
29/11/2016
1.83
 0 1.83 1.83 1.83 0 0 0
28/11/2016
1.83
 0 1.83 1.83 1.83 0 0 0
25/11/2016
1.83
 5,000 1.88 1.88 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |