CTCP Chứng khoán Tiên Phong (ors)

10.35
0.05
(0.49%)

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
(2025-06-11)
1.08 11.71% 137,348,700 -485,300 7.7
9.05
10.35
10.35
2 tháng
(2025-05-12)
1.83 21.61% 253,969,600 489,944 33.0
8.32
10.35
10.35
3 tháng
(2025-04-14)
2.29 28.59% 351,087,000 -1,636,156 15.9
7.45
10.35
10.35
6 tháng
(2025-01-13)
-3.70 -26.43% 886,651,200 -1,531,948 -1.1
7.24
15.90
10.35
12 tháng
(2024-07-16)
-2.85 -21.67% 1,456,819,400 -2,387,516 -16.0
7.24
15.90
10.35
24 tháng
(2023-07-24)
-1.65 -13.84% 2,233,388,200 -6,296,816 -72.8
7.24
16.34
10.35
36 tháng
(2022-07-27)
-0.58 -5.34% 2,710,877,000 -1,941,316 -40.8
6.05
16.34
10.35
60 tháng
(2020-08-06)
6.64 181.64% 3,376,545,853 -950,684 -3.2
3.56
26.13
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
1.47
300,900 1.52 1.52 1.42 0 0 0
01/02/2013
1.52
246,700 1.52 1.52 1.42 0 0 0
31/01/2013
1.52
514,700 1.52 1.57 1.47 0 0 0
30/01/2013
1.52
292,600 1.52 1.57 1.47 0 0 0
29/01/2013
1.52
688,200 1.57 1.63 1.52 0 0 0
28/01/2013
1.57
854,300 1.47 1.57 1.52 0 0 0
25/01/2013
1.47
507,400 1.37 1.47 1.42 0 0 0
24/01/2013
1.37
501,800 1.27 1.37 1.27 0 0 0
23/01/2013
1.27
339,200 1.37 1.42 1.27 0 0 0
22/01/2013
1.37
769,800 1.52 1.52 1.37 0 0 0
21/01/2013
1.52
257,100 1.63 1.63 1.42 0 0 0
18/01/2013
1.63
228,200 1.57 1.63 1.47 0 0 0
17/01/2013
1.57
878,400 1.52 1.68 1.52 5,000 0 0.0
16/01/2013
1.52
436,600 1.42 1.52 1.52 0 0 0
15/01/2013
1.42
190,700 1.32 1.42 1.37 0 0 0
14/01/2013
1.32
362,800 1.27 1.32 1.27 0 0 0
11/01/2013
1.27
261,100 1.27 1.32 1.22 0 0 0
10/01/2013
1.27
435,500 1.32 1.32 1.27 0 20,000 -0.1
09/01/2013
1.32
473,100 1.37 1.37 1.32 0 0 0
08/01/2013
1.37
488,100 1.37 1.37 1.32 0 0 0
07/01/2013
1.37
576,000 1.32 1.37 1.32 20,000 0 0.1
04/01/2013
1.32
388,400 1.27 1.32 1.27 0 110,500 -0.3
03/01/2013
1.27
961,400 1.22 1.27 1.22 0 25,000 -0.1
02/01/2013
1.22
21,600 1.17 1.22 1.22 0 0 0
28/12/2012
1.17
126,400 1.12 1.17 1.17 0 0 0
27/12/2012
1.12
469,900 1.07 1.12 1.12 135,500 0 0.3
26/12/2012
1.07
249,500 1.07 1.12 1.02 0 0 0
25/12/2012
1.07
30,000 1.12 1.12 1.07 0 0 0
24/12/2012
1.12
185,000 1.07 1.12 1.02 0 0 0
21/12/2012
1.07
55,400 1.02 1.07 1.02 0 0 0
20/12/2012
1.02
123,500 1.07 1.07 1.02 0 0 0
19/12/2012
1.07
177,300 1.02 1.07 1.02 0 0 0
18/12/2012
1.02
74,700 1.07 1.07 1.02 0 0 0
17/12/2012
1.07
354,000 1.02 1.07 0.97 0 0 0
14/12/2012
1.02
94,300 1.07 1.07 1.02 0 0 0
13/12/2012
1.07
125,900 1.07 1.07 1.02 0 0 0
12/12/2012
1.07
382,000 1.02 1.07 1.02 0 0 0
11/12/2012
1.02
377,200 0.97 1.02 1.02 0 0 0
10/12/2012
0.97
245,900 0.91 0.97 0.91 0 0 0
07/12/2012
0.91
28,400 0.91 0.91 0.91 0 0 0
06/12/2012
0.91
11,800 0.91 0.91 0.86 0 0 0
05/12/2012
0.91
67,500 0.91 0.91 0.86 0 0 0
04/12/2012
0.91
27,500 0.86 0.91 0.81 0 0 0
03/12/2012
0.86
32,000 0.86 0.86 0.86 0 0 0
30/11/2012
0.86
25,700 0.86 0.91 0.86 0 0 0
29/11/2012
0.86
4,100 0.91 0.91 0.86 0 0 0
28/11/2012
0.91
4,000 0.86 0.91 0.81 0 0 0
27/11/2012
0.86
12,200 0.86 0.91 0.86 0 0 0
26/11/2012
0.86
93,100 0.91 0.91 0.86 0 0 0
23/11/2012
0.91
37,100 0.91 0.97 0.86 0 0 0
22/11/2012
0.91
10,100 0.91 0.91 0.86 0 0 0
21/11/2012
0.91
18,400 0.91 0.91 0.86 0 0 0
20/11/2012
0.91
10,200 0.91 0.91 0.86 0 0 0
19/11/2012
0.91
81,400 0.91 0.91 0.86 0 0 0
16/11/2012
0.91
15,300 0.91 0.91 0.86 0 0 0
15/11/2012
0.91
27,400 0.97 0.97 0.91 0 0 0
14/11/2012
0.97
34,400 0.97 0.97 0.91 0 0 0
13/11/2012
0.97
135,500 0.97 1.02 0.91 0 0 0
12/11/2012
0.97
129,900 0.91 0.97 0.91 0 0 0
09/11/2012
0.91
18,400 0.91 0.91 0.86 0 0 0
08/11/2012
0.91
18,600 0.86 0.91 0.86 0 0 0
07/11/2012
0.86
6,600 0.86 0.91 0.86 0 0 0
06/11/2012
0.86
103,500 0.91 0.91 0.86 0 0 0
05/11/2012
0.91
99,300 0.97 0.97 0.91 0 0 0
02/11/2012
0.97
124,100 1.02 1.02 0.97 0 0 0
01/11/2012
1.02
3,700 1.02 1.02 1.02 0 0 0
31/10/2012
1.02
9,500 1.02 1.02 0.97 0 0 0
30/10/2012
1.02
16,400 1.02 1.07 0.97 0 0 0
29/10/2012
1.02
14,400 1.02 1.07 1.02 0 0 0
26/10/2012
1.02
25,900 0.97 1.02 0.97 0 0 0
25/10/2012
0.97
78,800 1.07 1.07 0.97 0 0 0
24/10/2012
1.07
41,100 1.02 1.07 1.02 0 0 0
23/10/2012
1.02
8,800 1.02 1.07 1.02 0 0 0
22/10/2012
1.02
80,700 1.02 1.07 1.02 0 0 0
19/10/2012
1.02
144,600 1.07 1.07 1.02 0 0 0
18/10/2012
1.07
237,000 1.07 1.12 1.02 0 0 0
17/10/2012
1.07
32,800 1.12 1.17 1.07 0 0 0
16/10/2012
1.12
126,600 1.07 1.12 1.07 0 0 0
15/10/2012
1.07
108,800 1.12 1.12 1.07 0 0 0
12/10/2012
1.12
106,400 1.12 1.17 1.12 0 0 0
11/10/2012
1.12
310,200 1.12 1.17 1.12 0 0 0
10/10/2012
1.12
128,700 1.07 1.12 1.07 0 0 0
09/10/2012
1.07
38,400 1.12 1.12 1.07 0 0 0
08/10/2012
1.12
112,700 1.07 1.12 1.07 0 0 0
05/10/2012
1.07
29,600 1.07 1.12 1.07 0 0 0
04/10/2012
1.07
57,100 1.02 1.07 0.97 0 0 0
03/10/2012
1.02
105,500 1.07 1.07 0.97 0 0 0
02/10/2012
1.07
40,700 1.07 1.07 0.97 0 0 0
01/10/2012
1.07
35,800 1.02 1.07 1.02 0 0 0
28/09/2012
1.02
22,900 1.07 1.07 1.02 0 0 0
27/09/2012
1.07
64,000 1.07 1.07 1.02 0 0 0
26/09/2012
1.07
59,900 1.07 1.12 1.02 0 0 0
25/09/2012
1.07
9,400 1.12 1.12 1.07 0 0 0
24/09/2012
1.12
42,300 1.12 1.12 1.07 0 0 0
21/09/2012
1.12
51,100 1.12 1.17 1.07 0 0 0
20/09/2012
1.12
89,000 1.12 1.12 1.07 0 0 0
19/09/2012
1.12
83,400 1.17 1.17 1.12 0 0 0
18/09/2012
1.17
58,400 1.22 1.22 1.17 0 0 0
17/09/2012
1.22
121,900 1.17 1.22 1.22 0 0 0
14/09/2012
1.17
129,400 1.07 1.17 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |