CTCP Chứng khoán Tiên Phong (ors)

13.75
0.55
(4.17%)
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
(2025-11-17) 		-1 -7.04% 22,764,300 -5,000 0.0
13.20
14.45
13.75
2 tháng
(2025-10-17) 		-2.30 -14.84% 111,866,100 -1,150,200 -17.0
13.20
15.80
13.75
3 tháng
(2025-09-17) 		-1.80 -12% 188,475,400 -1,468,600 -21.8
13.20
16.05
13.75
6 tháng
(2025-06-19) 		3.80 40.43% 751,289,600 -3,482,100 -30.6
9.12
16.60
13.75
12 tháng
(2024-12-23) 		-1.25 -8.65% 1,595,635,900 -4,407,098 -41.0
7.24
16.60
13.75
24 tháng
(2023-12-27) 		0.40 3.15% 2,568,876,500 -10,052,516 -129.2
7.24
16.60
13.75
36 tháng
(2023-01-03) 		6.17 87.65% 3,200,062,100 -5,942,116 -88.7
6.51
16.60
13.75
60 tháng
(2021-01-11) 		6.09 85.62% 4,018,537,281 -3,494,484 -37.5
5.49
26.13
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2015
1.63
 117,700 1.68 1.68 1.57 0 0 0
03/03/2015
1.68
 254,800 1.63 1.68 1.57 0 0 0
02/03/2015
1.63
 145,400 1.63 1.63 1.57 0 0 0
27/02/2015
1.63
 143,510 1.63 1.63 1.57 0 0 0
26/02/2015
1.63
 120,100 1.68 1.68 1.57 0 0 0
25/02/2015
1.68
 141,500 1.63 1.68 1.63 0 0 0
24/02/2015
1.63
 31,500 1.57 1.63 1.57 0 0 0
13/02/2015
1.57
 314,300 1.63 1.63 1.52 0 0 0
12/02/2015
1.63
 140,600 1.63 1.68 1.57 0 0 0
11/02/2015
1.63
 171,600 1.52 1.63 1.52 0 0 0
10/02/2015
1.52
 103,801 1.57 1.57 1.52 0 0 0
09/02/2015
1.57
 154,200 1.52 1.57 1.47 0 0 0
06/02/2015
1.52
 68,900 1.57 1.57 1.52 0 0 0
05/02/2015
1.57
 143,300 1.57 1.57 1.52 0 0 0
04/02/2015
1.57
 71,300 1.63 1.63 1.57 0 0 0
03/02/2015
1.63
 115,630 1.63 1.63 1.57 0 0 0
02/02/2015
1.63
 86,420 1.63 1.68 1.57 0 0 0
30/01/2015
1.63
 165,200 1.68 1.68 1.63 0 0 0
29/01/2015
1.68
 136,336 1.63 1.73 1.63 0 0 0
28/01/2015
1.63
 137,400 1.68 1.73 1.63 0 0 0
27/01/2015
1.68
 413,090 1.73 1.73 1.68 0 0 0
26/01/2015
1.73
 95,500 1.78 1.78 1.73 0 0 0
23/01/2015
1.78
 164,800 1.78 1.78 1.73 0 0 0
22/01/2015
1.78
 102,500 1.73 1.78 1.73 0 0 0
21/01/2015
1.73
 140,132 1.78 1.83 1.73 0 0 0
20/01/2015
1.78
 233,420 1.73 1.83 1.73 0 0 0
19/01/2015
1.73
 150,200 1.73 1.78 1.73 0 0 0
16/01/2015
1.73
 219,300 1.73 1.83 1.73 0 0 0
15/01/2015
1.73
 317,800 1.73 1.78 1.73 0 0 0
14/01/2015
1.73
 183,200 1.73 1.78 1.68 0 0 0
13/01/2015
1.73
 197,200 1.73 1.78 1.68 0 0 0
12/01/2015
1.73
 402,200 1.83 1.83 1.73 0 0 0
09/01/2015
1.83
 261,410 1.83 1.88 1.78 0 0 0
08/01/2015
1.83
 624,800 1.98 2.13 1.83 0 0 0
07/01/2015
1.98
 828,010 1.83 1.98 1.78 0 0 0
06/01/2015
1.83
 212,000 1.78 1.83 1.68 0 0 0
05/01/2015
1.78
 171,618 1.73 1.78 1.73 0 3,000 -0.0
31/12/2014
1.73
 459,700 1.73 1.78 1.68 0 0 0
30/12/2014
1.73
 340,500 1.73 1.73 1.63 0 0 0
29/12/2014
1.73
 485,400 1.88 1.88 1.73 0 0 0
26/12/2014
1.88
 667,000 1.93 2.08 1.78 0 0 0
25/12/2014
1.93
 671,400 1.78 1.93 1.88 0 0 0
24/12/2014
1.78
 789,766 1.63 1.78 1.57 0 0 0
23/12/2014
1.63
 53,900 1.68 1.68 1.63 0 0 0
22/12/2014
1.68
 87,800 1.63 1.68 1.63 0 0 0
19/12/2014
1.63
 300,700 1.73 1.73 1.63 0 0 0
18/12/2014
1.73
 121,900 1.73 1.78 1.68 0 0 0
17/12/2014
1.73
 174,000 1.73 1.78 1.63 0 0 0
16/12/2014
1.73
 149,100 1.78 1.78 1.73 0 0 0
15/12/2014
1.78
 102,700 1.83 1.83 1.78 0 0 0
12/12/2014
1.83
 133,400 1.83 1.88 1.78 0 0 0
11/12/2014
1.83
 205,600 1.88 1.88 1.78 0 0 0
10/12/2014
1.88
 192,500 1.78 1.88 1.78 0 0 0
09/12/2014
1.78
 388,700 1.88 1.88 1.78 0 0 0
08/12/2014
1.88
 132,300 1.88 1.93 1.88 0 0 0
05/12/2014
1.88
 109,400 1.93 1.98 1.88 0 0 0
04/12/2014
1.93
 318,100 1.88 1.93 1.88 0 0 0
03/12/2014
1.88
 368,700 1.88 1.93 1.83 0 0 0
02/12/2014
1.88
 82,700 1.88 1.93 1.88 0 0 0
01/12/2014
1.88
 138,200 1.93 1.98 1.88 0 0 0
28/11/2014
1.93
 218,400 1.88 1.98 1.88 0 0 0
27/11/2014
1.88
 359,200 1.93 1.93 1.83 0 0 0
26/11/2014
1.93
 349,500 1.98 1.98 1.88 0 0 0
25/11/2014
1.98
 144,200 1.88 1.98 1.88 0 0 0
24/11/2014
1.88
 195,727 1.93 1.98 1.88 0 0 0
21/11/2014
1.93
 189,100 2.03 2.03 1.93 0 0 0
20/11/2014
2.03
 332,300 1.93 2.03 1.93 0 0 0
19/11/2014
1.93
 216,800 1.98 1.98 1.93 0 0 0
18/11/2014
1.98
 302,900 2.03 2.03 1.98 0 0 0
17/11/2014
2.03
 760,920 2.03 2.08 1.98 0 0 0
14/11/2014
2.03
 354,300 2.08 2.08 2.03 0 0 0
13/11/2014
2.08
 328,807 2.03 2.08 2.03 0 0 0
12/11/2014
2.03
 600,618 1.98 2.13 1.98 0 0 0
11/11/2014
1.98
 145,300 1.98 2.03 1.98 0 0 0
10/11/2014
1.98
 179,926 2.03 2.03 1.98 0 0 0
07/11/2014
2.03
 147,570 1.98 2.03 1.93 0 0 0
06/11/2014
1.98
 94,500 2.03 2.03 1.98 0 0 0
05/11/2014
2.03
 80,700 1.98 2.03 1.93 0 0 0
04/11/2014
1.98
 173,200 2.03 2.08 1.98 0 0 0
03/11/2014
2.03
 133,400 2.03 2.08 1.98 0 0 0
31/10/2014
2.03
 178,900 1.98 2.08 1.98 0 0 0
30/10/2014
1.98
 152,400 2.03 2.03 1.93 0 0 0
29/10/2014
2.03
 168,200 1.98 2.03 1.93 0 0 0
28/10/2014
1.98
 223,400 2.03 2.03 1.93 0 0 0
27/10/2014
2.03
 492,600 2.03 2.08 1.83 0 0 0
24/10/2014
2.03
 294,800 2.03 2.08 1.98 0 0 0
23/10/2014
2.03
 231,600 2.08 2.13 2.03 0 0 0
22/10/2014
2.08
 264,600 2.03 2.13 2.08 0 0 0
21/10/2014
2.03
 267,000 2.08 2.13 2.03 0 0 0
20/10/2014
2.08
 155,100 2.13 2.18 2.08 0 0 0
17/10/2014
2.13
 687,100 1.98 2.13 1.98 0 0 0
16/10/2014
1.98
 777,600 2.13 2.13 1.98 0 0 0
15/10/2014
2.13
 696,700 2.23 2.23 2.08 0 0 0
14/10/2014
2.23
 489,800 2.29 2.29 2.18 0 0 0
13/10/2014
2.29
 607,000 2.23 2.29 2.23 0 0 0
10/10/2014
2.23
 571,542 2.29 2.34 2.23 0 0 0
09/10/2014
2.29
 1,463,270 2.23 2.44 2.23 0 0 0
08/10/2014
2.23
 535,100 2.18 2.23 2.13 0 0 0
07/10/2014
2.18
 364,602 2.18 2.18 2.13 0 0 0
06/10/2014
2.18
 509,600 2.13 2.18 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |