CTCP Chứng khoán Tiên Phong (ors)

13.60
0.40
(3.03%)
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
(2024-10-23) 		-1.30 -8.97% 119,009,200 -2,578,508 -37.1
12.80
14.50
13.20
2 tháng
(2024-09-23) 		0.75 6.02% 289,796,300 -11,308 -1.8
12.45
14.90
13.20
3 tháng
(2024-08-26) 		-0.05 -0.38% 321,782,800 -686,008 -10.2
12.15
14.90
13.20
6 tháng
(2024-05-27) 		-0.28 -2.09% 517,090,800 -1,146,108 -17.2
12.10
14.91
13.20
12 tháng
(2023-11-28) 		0.63 5.04% 872,325,700 -6,739,508 -104.1
12.10
16.34
13.20
24 tháng
(2022-12-05) 		5 60.99% 1,514,781,500 -2,084,908 -51.3
6.42
16.34
13.20
36 tháng
(2021-12-08) 		-7.41 -35.96% 1,908,065,800 352,092 -6.5
6.05
24.87
13.20
60 tháng
(2019-12-19) 		10.15 333.12% 2,307,490,231 635,224 1.2
2.03
26.13
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2014
1.93
 1,736,570 1.83 1.98 1.88 0 0 0
02/07/2014
1.83
 480,700 1.83 1.88 1.78 0 0 0
01/07/2014
1.83
 213,910 1.83 1.83 1.78 0 0 0
30/06/2014
1.83
 195,800 1.78 1.83 1.78 0 0 0
27/06/2014
1.78
 241,700 1.83 1.83 1.78 0 0 0
26/06/2014
1.83
 530,910 1.83 1.88 1.78 0 0 0
25/06/2014
1.83
 504,300 1.83 1.88 1.73 0 0 0
24/06/2014
1.83
 317,000 1.78 1.83 1.73 0 0 0
23/06/2014
1.78
 118,610 1.83 1.83 1.73 0 0 0
20/06/2014
1.83
 150,100 1.83 1.83 1.73 0 0 0
19/06/2014
1.83
 476,600 1.83 1.88 1.73 0 0 0
18/06/2014
1.83
 499,100 1.88 1.88 1.83 0 0 0
17/06/2014
1.88
 827,510 1.78 1.88 1.78 0 0 0
16/06/2014
1.78
 168,060 1.78 1.83 1.73 0 0 0
13/06/2014
1.78
 390,410 1.83 1.83 1.73 0 0 0
12/06/2014
1.83
 632,510 1.78 1.83 1.73 0 0 0
11/06/2014
1.78
 327,600 1.73 1.83 1.73 0 0 0
10/06/2014
1.73
 640,500 1.88 1.88 1.73 0 0 0
09/06/2014
1.88
 1,535,920 1.83 1.98 1.83 0 0 0
06/06/2014
1.83
 1,047,110 1.68 1.83 1.68 0 0 0
05/06/2014
1.68
 323,400 1.63 1.68 1.52 0 0 0
04/06/2014
1.63
 349,800 1.68 1.73 1.57 0 0 0
03/06/2014
1.68
 247,700 1.63 1.73 1.63 0 0 0
02/06/2014
1.63
 630,700 1.73 1.78 1.57 0 0 0
30/05/2014
1.73
 364,800 1.73 1.78 1.68 0 0 0
29/05/2014
1.73
 591,810 1.83 1.83 1.73 0 0 0
28/05/2014
1.83
 789,400 1.88 1.93 1.78 0 0 0
27/05/2014
1.88
 1,289,660 1.78 1.88 1.73 0 0 0
26/05/2014
1.78
 507,410 1.68 1.78 1.68 0 0 0
23/05/2014
1.68
 590,100 1.78 1.78 1.68 0 0 0
22/05/2014
1.78
 1,144,330 1.93 2.03 1.78 10,000 0 0.0
21/05/2014
1.93
 1,044,260 1.83 1.98 1.78 0 0 0
20/05/2014
1.83
 1,094,850 1.68 1.83 1.57 0 0 0
19/05/2014
1.68
 881,613 1.57 1.73 1.52 0 0 0
16/05/2014
1.57
 829,310 1.47 1.57 1.42 0 0 0
15/05/2014
1.47
 1,348,800 1.37 1.47 1.37 10,000 0 0.0
14/05/2014
1.37
 1,240,300 1.27 1.37 1.17 0 0 0
13/05/2014
1.27
 1,387,200 1.37 1.37 1.27 0 0 0
12/05/2014
1.37
 520,300 1.52 1.52 1.37 0 0 0
09/05/2014
1.52
 1,144,453 1.42 1.52 1.32 0 0 0
08/05/2014
1.42
 566,110 1.57 1.57 1.42 0 0 0
07/05/2014
1.57
 331,600 1.63 1.68 1.52 0 0 0
06/05/2014
1.63
 645,150 1.73 1.73 1.57 0 0 0
05/05/2014
1.73
 319,507 1.88 1.88 1.73 0 0 0
29/04/2014
1.88
 353,900 1.88 1.93 1.78 0 10,000 -0.0
28/04/2014
1.88
 316,720 2.03 2.03 1.88 0 0 0
25/04/2014
2.03
 295,100 2.03 2.03 1.98 0 0 0
24/04/2014
2.03
 286,300 1.98 2.08 1.98 0 0 0
23/04/2014
1.98
 488,300 2.03 2.18 1.98 0 0 0
22/04/2014
2.03
 596,510 1.88 2.03 1.83 0 0 0
21/04/2014
1.88
 473,320 2.03 2.08 1.88 0 0 0
18/04/2014
2.03
 413,800 2.23 2.29 2.03 0 0 0
17/04/2014
2.23
 907,200 2.03 2.23 2.03 0 0 0
16/04/2014
2.03
 1,054,840 2.23 2.29 2.03 10,000 0 0.0
15/04/2014
2.23
 840,810 2.44 2.44 2.23 0 0 0
14/04/2014
2.44
 874,500 2.39 2.54 2.39 0 0 0
11/04/2014
2.39
 449,110 2.34 2.44 2.23 0 0 0
10/04/2014
2.34
 497,400 2.39 2.44 2.34 0 0 0
08/04/2014
2.39
 846,200 2.44 2.49 2.34 0 0 0
07/04/2014
2.44
 665,500 2.44 2.44 2.23 0 0 0
04/04/2014
2.44
 775,600 2.59 2.69 2.39 0 0 0
03/04/2014
2.59
 1,224,560 2.39 2.59 2.18 0 0 0
02/04/2014
2.39
 1,119,470 2.64 2.64 2.39 0 3,000 -0.0
01/04/2014
2.64
 1,238,600 2.90 2.90 2.64 0 0 0
31/03/2014
2.90
 1,259,790 3.00 3.10 2.74 0 0 0
28/03/2014
3.00
 1,478,720 2.74 3.00 2.74 3,000 0 0.0
27/03/2014
2.74
 1,229,900 2.74 2.79 2.49 0 5,000 -0.0
26/03/2014
2.74
 3,591,400 3.05 3.35 2.74 0 7,000 -0.0
25/03/2014
3.05
 3,969,600 2.79 3.05 3.00 0 0 0
24/03/2014
2.79
 550,350 2.54 2.79 2.54 0 0 0
21/03/2014
2.54
 2,447,000 2.34 2.54 2.34 1,000 0 0.0
20/03/2014
2.34
 3,148,100 2.13 2.34 2.29 1,000 0 0.0
19/03/2014
2.13
 736,820 1.98 2.13 2.08 0 0 0
18/03/2014
1.98
 1,657,800 1.83 1.98 1.93 0 0 0
17/03/2014
1.83
 683,000 1.68 1.83 1.73 0 0 0
14/03/2014
1.68
 2,139,100 1.52 1.68 1.57 0 0 0
13/03/2014
1.52
 1,109,200 1.42 1.52 1.42 0 0 0
12/03/2014
1.42
 951,600 1.47 1.47 1.37 0 0 0
11/03/2014
1.47
 1,208,100 1.37 1.47 1.37 0 0 0
10/03/2014
1.37
 1,367,500 1.27 1.37 1.27 0 0 0
07/03/2014
1.27
 705,100 1.27 1.32 1.22 0 0 0
06/03/2014
1.27
 87,400 1.27 1.27 1.22 0 0 0
05/03/2014
1.27
 779,000 1.22 1.32 1.22 0 0 0
04/03/2014
1.22
 219,400 1.22 1.22 1.17 0 0 0
03/03/2014
1.22
 418,200 1.27 1.27 1.17 0 0 0
28/02/2014
1.27
 213,000 1.22 1.27 1.17 0 0 0
27/02/2014
1.22
 574,900 1.27 1.32 1.22 0 7,000 -0.0
26/02/2014
1.27
 964,600 1.17 1.27 1.17 0 0 0
25/02/2014
1.17
 93,300 1.17 1.17 1.12 0 0 0
24/02/2014
1.17
 39,600 1.17 1.17 1.12 0 0 0
21/02/2014
1.17
 257,600 1.17 1.17 1.07 0 0 0
20/02/2014
1.17
 544,900 1.22 1.22 1.12 7,000 0 0.0
19/02/2014
1.22
 213,600 1.17 1.22 1.17 0 0 0
18/02/2014
1.17
 242,900 1.17 1.22 1.17 0 0 0
17/02/2014
1.17
 377,500 1.22 1.22 1.12 10,000 0 0.0
14/02/2014
1.22
 214,700 1.22 1.27 1.17 0 0 0
13/02/2014
1.22
 377,400 1.12 1.22 1.12 0 0 0
12/02/2014
1.12
 219,700 1.17 1.17 1.12 0 0 0
11/02/2014
1.17
 311,700 1.22 1.22 1.17 0 0 0
10/02/2014
1.22
 210,000 1.17 1.22 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |