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
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)
23/03/2017
1.47
 100 1.47 1.47 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 1.42 1.52 1.42 0 0 0
15/03/2017
1.57
 100 1.57 1.57 1.57 0 0 0
14/03/2017
1.52
 2,200 1.47 1.52 1.47 0 0 0
13/03/2017
1.63
 1,200 1.47 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 1.63 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 1.52 1.57 1.52 0 0 0
02/03/2017
1.57
 300 1.47 1.57 1.42 0 0 0
01/03/2017
1.57
 2,300 1.52 1.57 1.52 0 0 0
28/02/2017
1.57
 100 1.57 1.57 1.57 0 0 0
27/02/2017
1.47
 400 1.47 1.47 1.47 0 0 0
24/02/2017
1.57
 30,900 1.47 1.57 1.47 0 0 0
23/02/2017
1.63
 17,000 1.63 1.63 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 1.73 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 1.78 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 1.68 1.73 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 1.83 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 1.78 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 1.78 1.78 1.73 0 0 0
28/12/2016
1.73
 1,000 1.73 1.73 1.73 0 0 0
27/12/2016
1.78
 1,000 1.78 1.78 1.78 0 0 0
26/12/2016
1.63
 9,500 1.73 1.78 1.63 0 0 0
23/12/2016
1.78
 1,000 1.78 1.78 1.78 0 0 0
22/12/2016
1.73
 52,100 1.78 1.78 1.68 0 0 0
21/12/2016
1.63
 6,700 1.73 1.78 1.63 0 0 0
20/12/2016
1.78
 5,100 1.78 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 1.78 1.78 1.73 0 0 0
14/12/2016
1.73
 6,000 1.78 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 1.78 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 1.78 1.78 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 1.83 1.83 1.83 0 0 0
24/11/2016
1.88
 26,000 1.78 1.88 1.73 0 0 0
23/11/2016
1.78
 13,500 1.78 1.78 1.73 0 0 0
22/11/2016
1.78
 5,100 1.78 1.78 1.78 0 0 0
21/11/2016
1.78
 10,000 1.78 1.78 1.78 0 0 0
18/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
17/11/2016
1.78
 15,000 1.78 1.78 1.78 0 0 0
16/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
15/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
14/11/2016
1.78
 10,000 1.78 1.78 1.78 0 0 0
11/11/2016
1.78
 21,000 1.78 1.78 1.78 0 0 0
10/11/2016
1.78
 5,000 1.78 1.78 1.78 0 0 0
09/11/2016
1.78
 25,000 1.78 1.78 1.73 0 0 0
08/11/2016
1.73
 27,100 1.78 1.78 1.63 0 0 0
07/11/2016
1.78
 5,900 1.78 1.78 1.78 0 0 0
04/11/2016
1.78
 11,900 1.78 1.78 1.78 0 0 0
03/11/2016
1.78
 25,100 1.78 1.83 1.78 0 0 0
02/11/2016
1.78
 23,800 1.78 1.78 1.78 0 0 0
01/11/2016
1.78
 10,500 1.78 1.83 1.78 0 0 0
31/10/2016
1.83
 11,200 1.78 1.83 1.78 0 0 0
28/10/2016
1.78
 4,000 1.83 1.83 1.78 0 0 0
27/10/2016
1.83
 500 1.83 1.83 1.83 0 0 0

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