CTCP Chứng khoán Tiên Phong (ors)

13.25
-0.35
(-2.57%)
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
(2025-11-12) 		-0.75 -5.23% 24,808,300 -262,300 -3.7
13.25
14.45
13.25
2 tháng
(2025-10-13) 		-0.55 -3.89% 140,866,300 -1,128,600 -16.5
13.25
16.05
13.25
3 tháng
(2025-09-15) 		-1.80 -11.69% 193,697,100 -2,929,000 -44.3
13.25
16.05
13.25
6 tháng
(2025-06-16) 		4.25 45.45% 765,545,000 -3,870,500 -34.4
9.12
16.60
13.25
12 tháng
(2024-12-17) 		-1.15 -7.80% 1,613,883,800 -5,309,898 -54.2
7.24
16.60
13.25
24 tháng
(2023-12-25) 		0.88 6.92% 2,568,380,100 -10,067,116 -129.5
7.24
16.60
13.25
36 tháng
(2022-12-28) 		6.93 104% 3,199,116,000 -5,944,716 -88.7
6.51
16.60
13.25
60 tháng
(2021-01-07) 		6.34 87.23% 4,016,489,581 -3,493,684 -37.5
5.49
26.13
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
15.90
 11,106,900 15.85 15.95 15.55 2,000 216,200 -3.4
26/02/2025
15.85
 14,144,800 15.75 16.20 15.50 551,600 5,600 8.6
25/02/2025
15.75
 19,920,100 15.45 16.10 15.35 1,149,500 54,300 17.2
24/02/2025
15.30
 9,944,700 14.85 15.35 14.65 664,600 46,900 9.3
21/02/2025
14.85
 4,771,200 15 15 14.75 0 141,400 -2.1
20/02/2025
15
 7,988,000 15.20 15.50 14.90 25,000 215,500 -2.9
19/02/2025
15.15
 6,338,400 15.10 15.20 14.95 1,000 187,700 -2.8
18/02/2025
15.05
 12,724,900 14.95 15.55 14.95 4,000 66,300 -0.9
17/02/2025
15.05
 13,237,100 14.70 15.15 14.55 385,100 324,000 0.9
14/02/2025
14.65
 11,361,400 14.70 15.10 14.60 154,700 280,300 -1.9
13/02/2025
14.60
 3,449,300 14.70 14.75 14.60 0 613,300 -9.0
12/02/2025
14.80
 8,322,200 14.75 15.05 14.70 330,000 37,523 4.4
11/02/2025
14.70
 2,898,400 14.75 14.80 14.60 0 73,900 -1.1
10/02/2025
14.75
 8,672,600 14.30 14.90 14.20 1,044,300 134,800 13.2
07/02/2025
14.35
 3,186,600 14.45 14.60 14.35 22,800 384,600 -5.2
06/02/2025
14.45
 9,999,100 14.30 14.70 14.30 84,252 996,840 -13.3
05/02/2025
14.25
 2,498,000 14.40 14.45 14.15 14,200 118,856 -1.5
04/02/2025
14.40
 4,753,600 14 14.40 13.80 467,800 233,500 3.3
03/02/2025
13.80
 2,541,100 13.95 14.05 13.60 282,600 329,100 -0.7
24/01/2025
14
 4,415,500 14.25 14.45 14 379,400 400,300 -0.3
23/01/2025
14.25
 3,093,900 14.10 14.50 14.05 272,700 175,700 1.4
22/01/2025
14
 3,635,900 14.15 14.20 13.95 26,800 327,500 -4.2
21/01/2025
14.15
 3,892,500 14.30 14.55 14.15 49,700 369,300 -4.6
20/01/2025
14.30
 2,445,500 14.15 14.35 14.15 41,800 93,800 -0.7
17/01/2025
14.15
 2,665,800 14.20 14.30 14.10 71,700 49,100 0.3
16/01/2025
14.25
 4,598,300 14.40 14.75 14.15 0 807,300 -11.7
15/01/2025
14.30
 5,551,500 14.10 14.50 14.10 157,600 342,700 -2.7
14/01/2025
14.05
 3,162,100 14 14.10 13.80 120,100 157,900 -0.5
13/01/2025
14
 7,505,600 13.40 14.10 13.30 950,300 56,800 12.2
10/01/2025
13.40
 4,771,200 13.70 13.95 13.40 94,800 19,000 1.0
09/01/2025
13.70
 2,200,400 13.90 13.95 13.60 3,900 223,700 -3.0
08/01/2025
13.90
 4,720,800 13.45 14.10 13.35 380,200 0 5.2
07/01/2025
13.40
 2,836,900 13.30 13.45 13.20 186,800 950 2.5
06/01/2025
13.30
 3,758,100 13.60 13.75 13.10 322,100 0 4.3
03/01/2025
13.60
 6,174,200 14.10 14.15 13.60 1,000 732,200 -10.1
02/01/2025
14.15
 2,202,000 14.10 14.25 14.05 0 58,300 -0.8
31/12/2024
14.05
 3,115,300 14.35 14.40 14.05 0 140,800 -2.0
30/12/2024
14.35
 2,105,400 14.30 14.70 14.30 67,300 310,300 -3.5
27/12/2024
14.40
 3,505,500 14.40 14.50 14.20 90,400 51,600 0.5
26/12/2024
14.30
 2,526,900 14.50 14.55 14.30 0 166,400 -2.4
25/12/2024
14.40
 7,161,300 14.35 14.95 14.30 201,400 453,200 -3.8
24/12/2024
14.35
 5,953,800 14.50 14.55 14.05 678,300 61,300 8.7
23/12/2024
14.45
 2,790,100 14.70 14.75 14.45 52,800 192,100 -2.1
20/12/2024
14.50
 3,625,800 14.60 14.65 14.45 169,700 80,000 1.3
19/12/2024
14.60
 9,606,800 14.70 14.85 14.40 22,200 1,236,000 -17.8
18/12/2024
15
 3,582,600 14.80 15 14.70 306,300 23,000 4.2
17/12/2024
14.75
 3,889,600 14.70 15 14.70 23,300 86,600 -0.9
16/12/2024
14.80
 3,364,800 14.85 14.95 14.65 77,600 80,600 -0.1
13/12/2024
14.75
 4,770,000 14.70 14.90 14.60 542,600 0 8.0
12/12/2024
14.85
 8,160,200 15 15.20 14.65 429,100 236,500 2.8
11/12/2024
15
 17,242,600 15.45 15.75 14.70 88,300 1,061,000 -15.1
10/12/2024
15.50
 7,895,800 15.15 15.50 14.75 381,200 123,660 3.8
09/12/2024
15.20
 15,148,400 14.50 15.35 14.45 795,600 236,300 8.1
06/12/2024
14.50
 8,942,500 14.45 14.75 14.35 517,150 577,300 -0.9
05/12/2024
14.40
 13,158,200 13.40 14.40 13.35 637,400 45,900 8.3
04/12/2024
13.50
 3,328,900 13.50 13.65 13.40 176,000 8,600 2.3
03/12/2024
13.55
 3,571,600 13.85 13.85 13.55 312,200 0 4.3
02/12/2024
13.75
 3,069,800 14 14.10 13.70 1,000 152,800 -2.1
29/11/2024
13.90
 3,932,400 13.85 14 13.70 24,200 135,400 -1.6
28/11/2024
13.90
 9,616,800 13.65 14.20 13.65 247,400 386,100 -2.0
27/11/2024
13.65
 1,612,100 13.70 13.85 13.60 29,200 18,200 0.2
26/11/2024
13.85
 7,287,400 13.75 14.15 13.60 307,900 596,700 -4.0
25/11/2024
13.60
 2,656,300 13.30 13.60 13.20 369,100 108,700 3.5
22/11/2024
13.20
 3,458,100 13.35 13.65 13.15 35,300 455,600 -5.7
21/11/2024
13.50
 3,540,600 13.30 13.65 13.25 0 533,100 -7.2
20/11/2024
13.30
 6,720,000 13.30 13.75 13 410,800 357,900 0.5
19/11/2024
13.30
 4,696,100 13.60 13.65 13.15 196,300 333,600 -1.9
18/11/2024
13.65
 12,380,700 12.80 13.65 12.75 340,000 1,359,308 -13.7
15/11/2024
12.80
 7,733,600 12.55 12.90 12.45 1,126,300 45,700 13.6
14/11/2024
12.80
 6,185,500 13.20 13.25 12.55 265,500 399,300 -1.9
13/11/2024
13.20
 5,504,100 13.40 13.60 12.90 252,400 247,600 0.0
12/11/2024
13.60
 2,129,500 13.80 14 13.60 119,200 111,000 0.1
11/11/2024
13.70
 3,947,700 14 14 13.50 43,000 288,300 -3.4
08/11/2024
14
 3,462,900 14.10 14.15 13.95 48,800 53,700 -0.1
07/11/2024
14
 2,355,500 14.25 14.30 13.95 40,400 113,700 -1.0
06/11/2024
14.20
 3,859,200 14 14.30 13.85 0 0 0
05/11/2024
13.90
 1,756,900 13.80 14.05 13.80 56,200 700 0.8
04/11/2024
13.90
 11,030,400 14.05 14.20 13.50 562,300 662,900 -1.4
01/11/2024
14.15
 3,373,800 14.15 14.30 14.05 40,700 102,900 -0.9
31/10/2024
14.25
 3,514,200 14.30 14.50 14.05 129,600 158,600 -0.4
30/10/2024
14.40
 3,748,600 14.35 14.60 14.15 82,300 67,300 0.2
29/10/2024
14.45
 7,020,500 14.70 14.95 14.45 82,800 517,600 -6.4
28/10/2024
14.50
 6,625,900 14.20 14.65 14.15 262,600 148,300 1.6
25/10/2024
14.15
 5,448,000 14.10 14.20 13.90 200 676,600 -9.5
24/10/2024
14.10
 5,138,200 14.40 14.65 14.10 103,200 340,600 -3.4
23/10/2024
14.50
 5,379,200 14.50 14.70 14.25 355,200 157,300 2.9
22/10/2024
14.50
 13,494,800 14.05 14.85 14 2,149,100 162,400 28.9
21/10/2024
14.10
 7,687,900 14.15 14.60 14.10 363,500 478,700 -1.7
18/10/2024
14.15
 3,078,900 14.40 14.45 14.15 112,800 18,000 1.4
17/10/2024
14.35
 5,433,700 14.20 14.45 13.95 44,700 352,300 -4.4
16/10/2024
14.25
 5,721,000 13.90 14.30 13.70 602,400 69,300 7.4
15/10/2024
13.85
 5,019,700 13.95 14.25 13.85 154,800 148,700 0.1
14/10/2024
14
 7,355,500 14.35 14.40 13.95 210,500 466,600 -3.7
11/10/2024
14.30
 12,764,400 14.10 14.40 13.80 250,700 332,900 -1.2
10/10/2024
14.05
 9,856,600 14.10 14.30 13.85 168,900 92,100 1.1
09/10/2024
14.10
 14,511,300 14.45 14.65 13.95 493,800 274,700 3.0
08/10/2024
14.35
 11,187,700 14.95 15 14.35 97,500 1,431,100 -19.7
07/10/2024
14.90
 14,002,200 14.40 15.05 14.15 233,700 713,900 -7.2
04/10/2024
14.35
 4,720,800 14.35 14.45 14.10 66,100 13,900 0.7
03/10/2024
14.45
 12,182,700 14.60 14.95 14.20 1,052,300 118,400 13.5

Chính sách bảo mật | Điều khoản sử dụng |