CTCP Chứng khoán Tiên Phong (ors)

11
0.05
(0.46%)

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
(2025-06-30)
2.46 26.48% 200,279,200 1,637,200 33.8
9.20
11.75
10.95
2 tháng
(2025-05-30)
3.12 36.15% 308,746,300 2,180,600 38.4
8.60
11.75
10.95
3 tháng
(2025-05-05)
3.20 37.43% 399,316,300 1,091,544 45.0
8.32
11.75
10.95
6 tháng
(2025-02-03)
-2.05 -14.86% 973,259,800 -203,248 21.7
7.24
15.90
10.95
12 tháng
(2024-08-05)
-0.35 -2.89% 1,560,353,200 -1,804,416 -4.4
7.24
15.90
10.95
24 tháng
(2023-08-09)
-1.12 -8.73% 2,325,833,700 -5,955,116 -65.2
7.24
16.34
10.95
36 tháng
(2022-08-15)
-0.32 -2.64% 2,811,773,200 -1,634,916 -33.8
6.05
16.34
10.95
60 tháng
(2020-08-24)
8.09 221.28% 3,504,020,241 -332,284 8.8
3.61
26.13
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2011
1.98
98,800 2.03 2.03 1.93 0 0 0
21/07/2011
2.03
21,600 2.08 2.08 1.98 0 0 0
20/07/2011
2.08
18,900 1.98 2.08 2.03 0 0 0
19/07/2011
1.98
100,000 2.03 2.03 1.98 0 0 0
18/07/2011
2.03
53,300 2.08 2.08 1.98 0 0 0
15/07/2011
2.08
40,200 2.13 2.13 2.03 0 0 0
14/07/2011
2.13
59,700 2.08 2.13 2.03 0 0 0
13/07/2011
2.08
61,200 2.13 2.13 2.08 0 0 0
12/07/2011
2.13
69,100 2.08 2.13 2.03 0 3,000 -0.0
11/07/2011
2.08
44,000 2.13 2.13 2.08 0 0 0
08/07/2011
2.13
62,600 2.13 2.23 2.13 0 0 0
07/07/2011
2.13
76,100 2.13 2.18 2.08 0 0 0
06/07/2011
2.13
20,600 2.18 2.29 2.13 0 0 0
05/07/2011
2.18
100,200 2.08 2.18 2.13 0 0 0
04/07/2011
2.08
38,700 2.03 2.08 2.03 0 0 0
01/07/2011
2.03
378,700 2.13 2.13 2.03 0 0 0
30/06/2011
2.13
54,400 2.18 2.23 2.13 0 0 0
29/06/2011
2.18
40,100 2.18 2.18 2.13 0 0 0
28/06/2011
2.18
64,200 2.29 2.29 2.13 0 0 0
27/06/2011
2.29
54,400 2.29 2.39 2.29 0 0 0
24/06/2011
2.29
52,100 2.23 2.34 2.23 0 0 0
23/06/2011
2.23
181,300 2.39 2.39 2.23 0 10,000 -0.0
22/06/2011
2.39
163,100 2.44 2.44 2.34 0 0 0
21/06/2011
2.44
119,700 2.29 2.44 2.23 0 0 0
20/06/2011
2.29
29,700 2.44 2.54 2.29 0 0 0
17/06/2011
2.44
131,200 2.59 2.59 2.44 0 0 0
16/06/2011
2.59
167,800 2.59 2.69 2.44 0 6,700 -0.0
15/06/2011
2.59
162,200 2.64 2.69 2.59 0 2,300 -0.0
14/06/2011
2.64
184,200 2.69 2.79 2.59 5,000 0 0.0
13/06/2011
2.69
256,800 2.54 2.69 2.54 0 0 0
10/06/2011
2.54
169,500 2.44 2.54 2.49 15,000 0 0.1
09/06/2011
2.44
119,500 2.29 2.44 2.18 0 0 0
08/06/2011
2.29
108,500 2.34 2.44 2.29 9,000 0 0.0
07/06/2011
2.34
92,900 2.23 2.34 2.13 0 0 0
06/06/2011
2.23
62,500 2.29 2.29 2.13 0 0 0
03/06/2011
2.29
272,900 2.18 2.34 2.18 0 0 0
02/06/2011
2.18
193,400 2.08 2.18 2.18 0 0 0
01/06/2011
2.08
71,700 2.03 2.08 1.98 0 0 0
31/05/2011
2.03
37,400 1.98 2.08 1.98 0 0 0
30/05/2011
1.98
91,400 2.08 2.13 1.98 0 0 0
27/05/2011
2.08
91,600 2.08 2.08 1.98 0 0 0
26/05/2011
2.08
108,300 1.98 2.08 1.88 0 0 0
25/05/2011
1.98
464,000 2.08 2.08 1.98 0 0 0
24/05/2011
2.08
108,500 2.29 2.29 2.08 0 0 0
23/05/2011
2.29
146,100 2.39 2.49 2.23 0 0 0
20/05/2011
2.39
78,500 2.39 2.39 2.34 0 0 0
19/05/2011
2.39
40,900 2.49 2.54 2.39 0 0 0
18/05/2011
2.49
46,400 2.54 2.54 2.49 0 0 0
17/05/2011
2.54
71,700 2.54 2.59 2.54 20,000 0 0.1
16/05/2011
2.54
88,300 2.59 2.59 2.49 30,000 0 0.2
13/05/2011
2.59
68,000 2.59 2.59 2.54 0 0 0
12/05/2011
2.59
40,000 2.59 2.59 2.54 0 0 0
11/05/2011
2.59
26,700 2.59 2.64 2.59 0 0 0
10/05/2011
2.59
35,900 2.59 2.69 2.59 0 0 0
09/05/2011
2.59
36,300 2.59 2.64 2.54 0 0 0
06/05/2011
2.59
37,400 2.59 2.59 2.54 0 0 0
05/05/2011
2.59
23,300 2.64 2.74 2.54 0 0 0
04/05/2011
2.64
21,200 2.64 2.69 2.64 0 0 0
29/04/2011
2.64
49,900 2.54 2.64 2.59 0 0 0
28/04/2011
2.54
100,000 2.64 2.69 2.54 0 0 0
27/04/2011
2.64
40,300 2.64 2.69 2.59 0 0 0
26/04/2011
2.64
44,000 2.69 2.79 2.59 0 0 0
25/04/2011
2.69
140,300 2.59 2.69 2.64 0 0 0
22/04/2011
2.59
75,000 2.64 2.64 2.54 0 0 0
21/04/2011
2.64
29,500 2.69 2.79 2.59 0 0 0
20/04/2011
2.69
133,400 2.64 2.74 2.64 100 0 0.0
19/04/2011
2.64
123,200 2.69 2.69 2.54 0 0 0
18/04/2011
2.69
39,300 2.69 2.79 2.64 0 0 0
15/04/2011
2.69
38,700 2.79 2.90 2.69 0 0 0
14/04/2011
2.79
22,500 2.84 2.90 2.79 0 0 0
13/04/2011
2.84
140,000 3.00 3.00 2.79 0 0 0
08/04/2011
3.00
24,400 3.05 3.05 2.95 0 0 0
07/04/2011
3.05
34,500 3.10 3.10 3.00 0 0 0
06/04/2011
3.10
36,400 3.05 3.10 3.05 0 0 0
05/04/2011
3.05
73,500 3.05 3.05 3.00 0 0 0
04/04/2011
3.05
49,000 3.05 3.20 3.00 0 0 0
01/04/2011
3.05
53,500 3.10 3.10 3.05 0 0 0
31/03/2011
3.10
44,900 3.15 3.20 3.00 0 0 0
30/03/2011
3.15
32,100 3.20 3.20 3.05 0 0 0
29/03/2011
3.20
69,800 3.25 3.30 3.15 0 0 0
28/03/2011
3.25
31,300 3.20 3.30 3.20 0 0 0
25/03/2011
3.20
35,400 3.30 3.30 3.20 0 0 0
24/03/2011
3.30
64,000 3.30 3.35 3.30 700 0 0.0
23/03/2011
3.30
41,200 3.30 3.35 3.25 0 0 0
22/03/2011
3.30
96,900 3.35 3.35 3.25 0 0 0
21/03/2011
3.35
76,200 3.35 3.50 3.35 0 0 0
18/03/2011
3.35
135,300 3.20 3.35 3.20 0 0 0
17/03/2011
3.20
48,400 3.25 3.30 3.15 0 0 0
16/03/2011
3.25
55,900 3.20 3.25 3.10 0 0 0
15/03/2011
3.20
74,100 3.35 3.40 3.15 0 0 0
14/03/2011
3.35
94,400 3.50 3.50 3.30 0 0 0
11/03/2011
3.50
149,500 3.30 3.50 3.45 0 0 0
10/03/2011
3.30
72,300 3.15 3.30 3.15 0 0 0
09/03/2011
3.15
83,100 3.20 3.20 3.10 0 0 0
08/03/2011
3.20
66,100 3.30 3.45 3.20 0 0 0
07/03/2011
3.30
43,600 3.35 3.40 3.30 0 0 0
04/03/2011
3.35
72,600 3.30 3.56 3.30 0 0 0
03/03/2011
3.30
309,200 3.45 3.45 3.30 0 0 0
02/03/2011
3.45
236,500 3.56 3.56 3.40 0 0 0
01/03/2011
3.56
38,100 3.56 3.56 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |