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)
02/10/2014
2.18
 896,950 2.13 2.23 2.13 0 0 0
01/10/2014
2.13
 609,660 2.03 2.18 2.08 0 0 0
30/09/2014
2.03
 435,900 2.08 2.08 2.03 0 0 0
29/09/2014
2.08
 472,500 2.13 2.18 2.08 0 0 0
26/09/2014
2.13
 496,310 2.13 2.18 2.03 0 0 0
25/09/2014
2.13
 373,400 2.03 2.13 1.98 0 0 0
24/09/2014
2.03
 581,210 2.08 2.13 2.03 0 0 0
23/09/2014
2.08
 690,400 2.13 2.13 2.08 0 0 0
22/09/2014
2.13
 1,313,040 2.29 2.29 2.13 0 0 0
19/09/2014
2.29
 711,900 2.23 2.29 2.13 0 0 0
18/09/2014
2.23
 1,456,120 2.44 2.54 2.23 0 0 0
17/09/2014
2.44
 2,975,480 2.23 2.44 2.23 0 0 0
16/09/2014
2.23
 1,083,120 2.13 2.23 2.03 0 0 0
15/09/2014
2.13
 1,739,000 2.13 2.34 2.13 0 0 0
12/09/2014
2.13
 1,888,510 1.98 2.13 1.98 0 0 0
11/09/2014
1.98
 908,800 2.08 2.13 1.98 0 0 0
10/09/2014
2.08
 705,500 1.98 2.08 1.93 0 0 0
09/09/2014
1.98
 1,330,100 2.08 2.13 1.93 0 0 0
08/09/2014
2.08
 973,800 2.08 2.13 2.08 0 0 0
05/09/2014
2.08
 920,700 2.08 2.13 1.98 0 0 0
04/09/2014
2.08
 1,427,510 2.08 2.23 2.03 0 0 0
03/09/2014
2.08
 1,035,400 1.93 2.08 1.98 0 0 0
29/08/2014
1.93
 397,700 1.93 1.98 1.88 0 0 0
28/08/2014
1.93
 1,578,700 1.88 1.98 1.88 0 0 0
27/08/2014
1.88
 1,081,200 1.83 1.93 1.83 0 0 0
26/08/2014
1.83
 198,700 1.83 1.88 1.83 0 0 0
25/08/2014
1.83
 526,610 1.78 1.88 1.78 0 0 0
22/08/2014
1.78
 270,300 1.83 1.83 1.78 0 0 0
21/08/2014
1.83
 469,900 1.78 1.83 1.78 0 0 0
20/08/2014
1.78
 226,910 1.83 1.83 1.78 0 0 0
19/08/2014
1.83
 380,000 1.83 1.83 1.78 0 0 0
18/08/2014
1.83
 879,200 1.78 1.88 1.78 0 0 0
15/08/2014
1.78
 68,600 1.83 1.83 1.78 0 0 0
14/08/2014
1.83
 807,400 1.78 1.83 1.78 0 0 0
13/08/2014
1.78
 285,610 1.83 1.83 1.78 0 0 0
12/08/2014
1.83
 383,000 1.83 1.83 1.78 0 0 0
11/08/2014
1.83
 532,200 1.78 1.83 1.78 0 0 0
08/08/2014
1.78
 544,200 1.73 1.83 1.73 0 0 0
07/08/2014
1.73
 262,000 1.73 1.78 1.73 0 0 0
06/08/2014
1.73
 193,600 1.78 1.78 1.73 0 0 0
05/08/2014
1.78
 326,700 1.68 1.78 1.68 0 700 -0.0
04/08/2014
1.68
 50,200 1.73 1.73 1.68 0 0 0
01/08/2014
1.73
 190,640 1.73 1.73 1.68 0 0 0
31/07/2014
1.73
 230,100 1.68 1.73 1.68 0 0 0
30/07/2014
1.68
 140,300 1.73 1.73 1.68 0 0 0
29/07/2014
1.73
 342,200 1.68 1.73 1.63 0 0 0
28/07/2014
1.68
 742,200 1.78 1.78 1.63 0 4,000 -0.0
25/07/2014
1.78
 355,200 1.78 1.83 1.78 0 0 0
24/07/2014
1.78
 287,800 1.78 1.83 1.73 0 20,000 -0.1
23/07/2014
1.78
 257,400 1.88 1.88 1.78 0 0 0
22/07/2014
1.88
 369,700 1.88 1.88 1.78 0 0 0
21/07/2014
1.88
 275,200 1.93 1.93 1.83 700 1,000 -0.0
18/07/2014
1.93
 263,800 1.88 1.93 1.88 0 0 0
17/07/2014
1.88
 590,800 1.93 1.93 1.83 0 0 0
16/07/2014
1.93
 724,200 1.93 2.03 1.93 0 0 0
15/07/2014
1.93
 573,420 1.88 1.93 1.88 0 0 0
14/07/2014
1.88
 274,700 1.93 1.93 1.88 0 0 0
11/07/2014
1.93
 612,500 1.93 1.93 1.88 0 0 0
10/07/2014
1.93
 419,200 1.98 2.03 1.88 0 0 0
09/07/2014
1.98
 823,800 1.93 2.03 1.88 5,000 0 0.0
08/07/2014
1.93
 430,400 1.98 1.98 1.88 0 0 0
07/07/2014
1.98
 423,410 1.93 1.98 1.88 0 0 0
04/07/2014
1.93
 629,400 1.93 1.98 1.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |