CTCP Chứng khoán Tiên Phong (ors)

13.40
0
(0%)
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
(2026-08-19) 		-0.30 -2.19% 64,665,100 -193,200 0
13
14.60
13.40
2 tháng
(2026-07-20) 		0 0% 158,547,600 -193,200 0
12.80
14.60
13.40
3 tháng
(2026-06-22) 		0.40 3.08% 307,919,800 -193,200 0
12.80
14.65
13.40
6 tháng
(2026-03-23) 		1.20 9.84% 455,411,300 -193,200 0
12.20
14.65
13.40
12 tháng
(2025-09-23) 		-0.70 -4.96% 782,646,100 -193,200 0
12.20
16.05
13.40
24 tháng
(2024-09-30) 		0.20 1.52% 2,660,499,100 -193,200 0
7.24
16.60
13.40
36 tháng
(2023-10-04) 		-0.16 -1.20% 3,391,027,100 -193,200 0
7.24
17
13.40
60 tháng
(2021-10-14) 		-8.90 -39.91% 4,517,794,800 2,176,400 49.1
6.05
26.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
13.25
 1,136,400 13.60 13.70 13 0 0 0
11/12/2025
13.60
 513,900 13.80 13.80 13.55 0 0 0
10/12/2025
13.65
 516,400 13.65 13.80 13.55 0 0 0
09/12/2025
13.65
 2,232,300 13.50 13.75 13.20 0 0 0
08/12/2025
13.60
 808,800 13.75 13.90 13.55 0 0 0
05/12/2025
13.70
 592,300 14 14 13.70 0 0 0
04/12/2025
13.90
 897,300 13.85 14.05 13.85 0 0 0
03/12/2025
13.85
 885,800 13.75 13.85 13.60 0 0 0
02/12/2025
13.65
 919,500 13.55 13.75 13.45 0 0 0
01/12/2025
13.55
 869,500 13.80 13.85 13.55 0 0 0
28/11/2025
13.65
 805,800 13.85 13.95 13.60 0 0 0
27/11/2025
13.80
 794,800 13.90 14 13.75 0 0 0
26/11/2025
13.90
 1,464,400 13.50 14.10 13.50 0 0 0
25/11/2025
13.60
 1,678,400 13.90 13.95 13.55 0 0 0
24/11/2025
13.85
 580,200 14.05 14.10 13.85 0 0 0
21/11/2025
13.90
 1,535,000 14 14 13.80 0 0 0
20/11/2025
14
 793,700 14.05 14.20 13.95 0 0 0
19/11/2025
14.10
 2,000,000 14.45 14.55 13.95 0 0 0
18/11/2025
14.45
 1,624,000 14.45 14.80 14.30 0 0 0
17/11/2025
14.20
 795,300 14.15 14.35 14.15 0 0 0
14/11/2025
14.10
 1,398,300 14.10 14.30 14 0 0 0
13/11/2025
14.20
 791,200 14.40 14.40 14.10 0 0 0
12/11/2025
14.35
 2,311,400 14.10 14.45 13.95 0 0 0
11/11/2025
13.95
 1,271,700 14 14.20 13.85 0 0 0
10/11/2025
13.85
 1,427,200 13.70 14.35 13.70 0 0 0
07/11/2025
14
 2,226,600 14.20 14.40 13.80 0 0 0
06/11/2025
14.15
 1,222,600 14.40 14.40 14.10 0 0 0
05/11/2025
14.30
 979,700 14.70 14.70 14.20 0 0 0
04/11/2025
14.75
 4,700,500 13.70 14.75 13.50 0 0 0
03/11/2025
13.80
 5,261,100 14.65 14.80 13.80 0 0 0
31/10/2025
14.60
 3,218,900 15.10 15.40 14.60 0 0 0
30/10/2025
15.25
 5,281,500 15.75 15.80 15.05 0 0 0
29/10/2025
15.80
 7,415,900 16 16.30 15.55 0 0 0
28/10/2025
15.80
 8,997,600 15 15.90 14.50 0 0 0
27/10/2025
15.05
 15,022,300 14.60 15.50 14.50 0 0 0
24/10/2025
14.50
 2,044,800 15 15 14.30 0 0 0
23/10/2025
14.75
 6,272,700 15 15.30 14.55 0 0 0
22/10/2025
14.55
 3,058,200 14.55 14.80 13.90 0 0 0
21/10/2025
14.45
 6,644,300 14.40 14.95 13.60 0 0 0
20/10/2025
14.45
 3,210,700 15.15 15.50 14.45 0 0 0
17/10/2025
15.50
 6,344,600 16.20 16.20 15.40 0 0 0
16/10/2025
16.05
 7,808,200 15.65 16.25 15.20 0 0 0
15/10/2025
15.55
 15,280,400 14.55 15.55 14.40 0 0 0
14/10/2025
14.55
 5,510,900 14.40 15 14.25 0 0 0
13/10/2025
14.15
 2,857,600 14.05 14.40 13.95 0 0 0
10/10/2025
14.50
 1,778,300 14.50 14.65 14.35 0 0 0
09/10/2025
14.50
 1,675,600 14.50 14.60 14.15 0 0 0
08/10/2025
14.50
 2,910,600 15.10 15.10 14.20 0 0 0
07/10/2025
14.35
 1,921,600 14.70 14.70 14.25 0 0 0
06/10/2025
14.30
 3,467,200 13.70 14.30 13.60 0 0 0
03/10/2025
13.40
 2,125,100 13.65 13.80 13.40 0 0 0
02/10/2025
13.65
 2,719,000 14.20 14.20 13.65 0 0 0
01/10/2025
14.20
 1,497,300 14.20 14.55 14.10 0 0 0
30/09/2025
14.20
 3,425,500 14.15 14.25 13.65 0 0 0
29/09/2025
14
 2,173,700 14 14.25 13.95 0 0 0
26/09/2025
14.05
 1,853,300 14.40 14.40 14 0 0 0
25/09/2025
14.30
 1,668,400 14.70 14.70 14.30 0 0 0
24/09/2025
14.50
 2,005,000 14.10 14.50 14 0 0 0
23/09/2025
14.10
 1,488,500 14 14.30 14 0 0 0
22/09/2025
14
 4,638,300 14.65 14.70 13.85 0 0 0
19/09/2025
14.65
 3,017,600 14.90 15.05 14.55 0 0 0
18/09/2025
14.90
 3,493,200 15.10 15.10 14.60 0 0 0
17/09/2025
15
 3,294,000 15.10 15.45 14.90 0 0 0
16/09/2025
15.10
 4,048,300 15.60 15.85 15 0 0 0
15/09/2025
15.40
 3,630,300 15.20 15.55 15.15 0 0 0
12/09/2025
15.15
 4,580,500 15.55 15.55 14.95 0 0 0
11/09/2025
15.50
 5,881,500 15.30 15.55 14.60 0 0 0
10/09/2025
15.45
 4,087,600 15.65 15.65 15.05 0 0 0
09/09/2025
15.20
 8,360,400 14.90 15.20 14.40 0 0 0
08/09/2025
15.05
 16,329,900 15.65 16.05 15.05 0 0 0
05/09/2025
16.15
 8,580,000 16.35 16.95 16.15 0 0 0
04/09/2025
16.40
 7,439,800 16.90 16.90 16.20 0 0 0
03/09/2025
16.60
 10,500,400 17 17 16 0 0 0
02/09/2025
14.35
 3,186,600 14.45 14.60 14.35 0 0 0
01/09/2025
13.70
 2,200,400 13.90 13.95 13.60 0 0 0
29/08/2025
16.50
 20,484,600 16.50 16.50 16.05 0 0 0
28/08/2025
15.45
 4,803,900 15.45 15.45 15.45 0 0 0
27/08/2025
14.45
 9,496,700 14.55 14.75 14.10 0 0 0
26/08/2025
14
 11,274,500 13.10 14 13.10 0 0 0
25/08/2025
13.10
 8,361,200 13.10 13.65 12.90 0 0 0
22/08/2025
12.80
 9,653,700 13.15 13.20 12.60 0 0 0
21/08/2025
13.30
 5,630,900 13.10 13.60 13.10 0 0 0
20/08/2025
13.05
 14,227,000 13.60 13.60 12.70 0 0 0
19/08/2025
13.60
 9,595,100 13.75 13.80 13.20 0 0 0
18/08/2025
13.75
 8,653,600 13.70 14.10 13.65 0 0 0
15/08/2025
13.60
 24,036,500 12.80 13.60 12.65 0 0 0
14/08/2025
12.75
 9,051,600 12.65 12.95 12.55 0 0 0
13/08/2025
12.55
 8,996,700 12.60 12.60 12.10 0 0 0
12/08/2025
12.45
 11,782,200 12.70 12.75 12 0 0 0
11/08/2025
12.70
 8,520,900 13.10 13.10 12.55 0 0 0
08/08/2025
12.90
 13,060,900 12.70 13.10 12.40 0 0 0
07/08/2025
12.40
 17,114,000 11.75 12.40 11.60 0 0 0
06/08/2025
11.60
 6,332,700 11.55 11.80 11.40 0 0 0
05/08/2025
11.40
 16,811,800 11.90 12.15 11 0 0 0
04/08/2025
11.50
 9,153,300 10.75 11.50 10.70 0 0 0
01/08/2025
10.85
 4,266,300 10.90 11.20 10.60 0 0 0
31/07/2025
10.90
 9,177,900 11.20 11.25 10.55 0 0 0
30/07/2025
11.10
 9,081,400 11 11.25 10.65 0 0 0
29/07/2025
10.95
 16,106,100 12.25 12.30 10.95 0 0 0
28/07/2025
11.75
 19,479,500 11.20 11.75 11.10 0 0 0

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