CTCP Chứng khoán Tiên Phong (ors)

14
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
(2026-09-14) 		0.25 1.92% 45,761,100 249,700 0
13
14
14
2 tháng
(2026-08-17) 		-0.60 -4.33% 97,309,000 249,700 0
13
14.60
14
3 tháng
(2026-07-16) 		-0.85 -6.03% 198,478,800 249,700 0
12.80
14.60
14
6 tháng
(2026-04-17) 		-0.20 -1.49% 423,822,400 249,700 0
12.65
14.65
14
12 tháng
(2025-10-20) 		-1.20 -8.30% 725,623,000 249,700 0
12.20
15.80
14
24 tháng
(2024-10-24) 		-0.85 -6.03% 2,461,840,100 249,700 0
7.24
16.60
14
36 tháng
(2023-10-30) 		2.25 20.50% 3,282,946,500 249,700 0
7.24
16.60
14
60 tháng
(2021-11-09) 		-10.50 -44.22% 4,383,851,500 249,700 0
6.05
26.13
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2013
1.47
 51,300 1.47 1.52 1.47 0 0 0
15/03/2013
1.52
 153,100 1.52 1.57 1.47 0 0 0
14/03/2013
1.52
 141,700 1.47 1.52 1.47 0 0 0
13/03/2013
1.52
 144,100 1.57 1.57 1.47 0 0 0
12/03/2013
1.57
 239,400 1.57 1.57 1.47 0 0 0
11/03/2013
1.57
 280,600 1.47 1.57 1.42 0 0 0
08/03/2013
1.47
 244,800 1.42 1.52 1.42 0 0 0
07/03/2013
1.47
 131,400 1.47 1.47 1.42 0 0 0
06/03/2013
1.47
 469,300 1.37 1.47 1.37 0 0 0
05/03/2013
1.37
 610,000 1.42 1.47 1.37 0 0 0
04/03/2013
1.47
 433,500 1.52 1.57 1.47 0 0 0
01/03/2013
1.63
 274,700 1.52 1.63 1.47 0 0 0
28/02/2013
1.57
 240,800 1.57 1.68 1.57 0 0 0
27/02/2013
1.57
 286,800 1.57 1.63 1.47 0 0 0
26/02/2013
1.57
 437,300 1.68 1.73 1.57 0 0 0
25/02/2013
1.73
 342,300 1.68 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 0 0 0
19/02/2013
1.88
 1,139,000 1.83 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 1.63 1.68 1.57 0 0 0
07/02/2013
1.57
 567,100 1.52 1.57 1.52 0 0 0
06/02/2013
1.47
 247,800 1.47 1.47 1.42 0 0 0
05/02/2013
1.37
 121,000 1.42 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 1.47 1.52 1.42 0 0 0
31/01/2013
1.52
 514,700 1.47 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 1.63 1.63 1.52 0 0 0
28/01/2013
1.57
 854,300 1.52 1.57 1.52 0 0 0
25/01/2013
1.47
 507,400 1.42 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 1.57 1.63 1.42 0 0 0
18/01/2013
1.63
 228,200 1.52 1.63 1.47 0 0 0
17/01/2013
1.57
 878,400 1.68 1.68 1.52 0 0 0
16/01/2013
1.52
 436,600 1.52 1.52 1.52 0 0 0
15/01/2013
1.42
 190,700 1.37 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 1.27 1.32 1.27 0 0 0
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 1.37 1.37 1.32 0 0 0
04/01/2013
1.32
 388,400 1.27 1.32 1.27 0 0 0
03/01/2013
1.27
 961,400 1.27 1.27 1.22 0 0 0
02/01/2013
1.22
 21,600 1.22 1.22 1.22 0 0 0
28/12/2012
1.17
 126,400 1.17 1.17 1.17 0 0 0
27/12/2012
1.12
 469,900 1.12 1.12 1.12 0 0 0
26/12/2012
1.07
 249,500 1.02 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 1.02 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 1.02 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 1.02 1.02 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 1.02 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 0.86 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 0.91 0.91 0.86 0 0 0
29/11/2012
0.86
 4,100 0.86 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 0.86 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 0.91 0.97 0.91 0 0 0
14/11/2012
0.97
 34,400 0.91 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 0.86 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 0.91 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 0.97 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 0.97 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 1.07 1.07 1.02 0 0 0
26/10/2012
1.02
 25,900 1.02 1.02 0.97 0 0 0
25/10/2012
0.97
 78,800 1.02 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

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