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)
25/02/2013
1.73
 342,300 1.73 1.78 1.68 0 0 0
22/02/2013
1.73
 749,500 1.73 1.83 1.57 0 0 0
21/02/2013
1.73
 884,100 1.88 1.88 1.73 0 0 0
20/02/2013
1.88
 464,300 1.88 1.93 1.83 18,400 0 0.1
19/02/2013
1.88
 1,139,000 1.78 1.93 1.73 0 0 0
18/02/2013
1.78
 947,800 1.63 1.78 1.57 0 0 0
08/02/2013
1.63
 140,200 1.57 1.68 1.57 0 0 0
07/02/2013
1.57
 567,100 1.47 1.57 1.52 0 0 0
06/02/2013
1.47
 247,800 1.37 1.47 1.42 0 0 0
05/02/2013
1.37
 121,000 1.47 1.47 1.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |