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)
30/05/2012
1.93
 84,000 1.93 1.93 1.88 0 0 0
29/05/2012
1.93
 49,500 1.93 1.93 1.88 0 0 0
28/05/2012
1.93
 195,800 1.98 2.03 1.93 0 0 0
25/05/2012
1.93
 114,800 1.88 1.93 1.83 0 0 0
24/05/2012
1.88
 169,900 1.88 1.88 1.78 0 0 0
23/05/2012
1.88
 167,300 1.98 1.98 1.88 0 0 0
22/05/2012
2.03
 327,900 2.03 2.03 1.93 0 0 0
21/05/2012
1.93
 192,800 1.83 1.93 1.83 0 0 0
18/05/2012
1.83
 230,800 1.83 1.88 1.78 0 0 0
17/05/2012
1.88
 205,700 1.98 2.03 1.88 0 0 0
16/05/2012
1.98
 204,500 1.88 1.98 1.88 0 0 0
15/05/2012
1.93
 381,200 1.98 1.98 1.88 0 0 0
14/05/2012
1.98
 357,200 2.08 2.13 1.98 0 0 0
11/05/2012
2.08
 261,200 2.13 2.18 2.08 0 0 0
10/05/2012
2.18
 278,600 2.23 2.23 2.13 0 0 0
09/05/2012
2.23
 478,300 2.29 2.29 2.13 0 0 0
08/05/2012
2.18
 814,700 2.18 2.18 2.13 0 0 0
07/05/2012
2.08
 105,800 2.03 2.08 2.03 0 0 0
04/05/2012
1.98
 266,900 1.93 1.98 1.93 0 0 0
03/05/2012
1.93
 273,400 1.83 1.93 1.78 0 0 0
02/05/2012
1.88
 357,800 1.93 1.98 1.88 0 0 0
27/04/2012
2.03
 262,000 1.98 2.08 1.93 0 0 0
26/04/2012
2.03
 121,900 2.08 2.08 1.98 0 0 0
25/04/2012
2.03
 500,500 1.88 2.03 1.88 0 0 0
24/04/2012
1.93
 601,100 2.03 2.03 1.93 0 0 0
23/04/2012
2.03
 659,900 2.13 2.18 2.03 0 0 0
20/04/2012
2.18
 240,700 2.13 2.18 2.13 0 0 0
19/04/2012
2.18
 1,028,400 2.29 2.29 2.13 0 0 0
18/04/2012
2.29
 521,400 2.34 2.34 2.23 0 0 0
17/04/2012
2.29
 469,200 2.39 2.44 2.29 0 0 0
16/04/2012
2.34
 608,600 2.29 2.34 2.23 0 0 0
13/04/2012
2.18
 1,003,900 2.03 2.18 2.03 0 0 0
12/04/2012
2.03
 856,500 2.23 2.23 2.03 0 0 0
11/04/2012
2.18
 574,800 2.23 2.34 2.18 0 0 0
10/04/2012
2.18
 510,500 2.23 2.34 2.18 0 0 0
09/04/2012
2.18
 719,000 2.13 2.23 2.03 0 0 0
06/04/2012
2.18
 324,900 2.29 2.34 2.13 0 0 0
05/04/2012
2.23
 669,100 2.18 2.39 2.13 0 0 0
04/04/2012
2.29
 803,300 2.29 2.49 2.29 0 0 0
03/04/2012
2.44
 958,500 2.18 2.44 2.13 0 0 0
30/03/2012
2.29
 525,000 2.54 2.54 2.29 0 0 0
29/03/2012
2.49
 1,057,500 2.64 2.64 2.34 0 0 0
28/03/2012
2.49
 1,638,200 2.34 2.49 2.18 0 0 0
27/03/2012
2.34
 1,479,200 2.49 2.49 2.34 0 0 0
26/03/2012
2.34
 37,000 2.34 2.34 2.34 0 0 0
23/03/2012
2.18
 88,100 2.18 2.18 2.18 0 0 0
22/03/2012
2.08
 221,300 2.08 2.08 2.08 0 0 0
21/03/2012
1.98
 22,500 1.98 1.98 1.98 0 0 0
20/03/2012
1.88
 225,500 1.88 1.88 1.88 0 0 0
19/03/2012
1.78
 900,100 1.78 1.78 1.68 0 0 0
16/03/2012
1.68
 273,700 1.68 1.68 1.68 0 0 0
15/03/2012
1.57
 464,800 1.57 1.57 1.47 0 0 0
14/03/2012
1.47
 786,400 1.47 1.47 1.47 0 0 0
13/03/2012
1.47
 778,600 1.37 1.52 1.37 0 0 0
12/03/2012
1.47
 795,600 1.68 1.68 1.47 0 0 0
09/03/2012
1.57
 1,334,900 1.57 1.57 1.47 0 0 0
08/03/2012
1.47
 388,600 1.47 1.47 1.47 0 0 0
07/03/2012
1.42
 794,300 1.42 1.42 1.37 0 0 0
06/03/2012
1.37
 878,800 1.37 1.37 1.37 0 0 0
05/03/2012
1.32
 3,200 1.32 1.32 1.32 0 0 0
02/03/2012
1.27
 103,000 1.27 1.27 1.27 0 0 0
01/03/2012
1.22
 39,000 1.22 1.22 1.22 0 0 0
29/02/2012
1.17
 375,900 1.12 1.17 1.07 0 0 0
28/02/2012
1.12
 966,600 1.12 1.12 1.07 0 0 0
27/02/2012
1.07
 444,000 1.07 1.07 1.02 0 0 0
24/02/2012
1.02
 726,000 1.02 1.02 0.97 0 0 0
23/02/2012
0.97
 434,300 0.91 0.97 0.91 0 0 0
22/02/2012
0.91
 310,200 0.91 0.91 0.86 0 0 0
21/02/2012
0.86
 407,800 0.97 0.97 0.86 0 0 0
20/02/2012
0.91
 352,100 0.91 0.91 0.86 0 0 0
17/02/2012
0.86
 131,100 0.81 0.86 0.81 0 0 0
16/02/2012
0.81
 157,000 0.81 0.86 0.76 0 0 0
15/02/2012
0.81
 171,200 0.86 0.91 0.81 0 0 0
14/02/2012
0.91
 222,700 0.86 0.91 0.86 0 0 0
13/02/2012
0.91
 186,900 0.91 0.91 0.91 0 0 0
10/02/2012
0.91
 733,200 0.97 0.97 0.91 0 0 0
09/02/2012
0.91
 72,400 0.91 0.91 0.91 0 0 0
08/02/2012
0.86
 121,600 0.86 0.86 0.86 0 0 0
07/02/2012
0.76
 80,700 0.76 0.81 0.76 0 0 0
06/02/2012
0.81
 177,200 0.81 0.81 0.76 0 0 0
03/02/2012
0.81
 250,400 0.86 0.86 0.76 0 0 0
02/02/2012
0.81
 524,500 0.76 0.81 0.76 0 0 0
01/02/2012
0.76
 93,800 0.76 0.76 0.71 0 0 0
31/01/2012
0.76
 81,700 0.81 0.81 0.71 0 0 0
30/01/2012
0.76
 111,700 0.76 0.81 0.71 0 0 0
20/01/2012
0.71
 99,400 0.76 0.76 0.71 0 0 0
19/01/2012
0.76
 125,000 0.71 0.76 0.71 0 0 0
18/01/2012
0.76
 63,000 0.71 0.76 0.66 0 0 0
17/01/2012
0.71
 87,600 0.71 0.71 0.71 0 0 0
16/01/2012
0.71
 192,900 0.71 0.76 0.66 0 0 0
13/01/2012
0.71
 68,500 0.76 0.76 0.66 0 0 0
12/01/2012
0.71
 104,800 0.76 0.76 0.71 0 0 0
11/01/2012
0.76
 112,000 0.76 0.76 0.71 0 0 0
10/01/2012
0.71
 165,100 0.66 0.71 0.66 0 0 0
09/01/2012
0.66
 20,900 0.61 0.71 0.61 0 0 0
06/01/2012
0.66
 58,400 0.66 0.66 0.61 0 0 0
05/01/2012
0.66
 91,800 0.71 0.71 0.66 0 0 0
04/01/2012
0.71
 145,700 0.81 0.81 0.71 0 0 0
03/01/2012
0.71
 71,500 0.76 0.76 0.71 0 0 0
30/12/2011
0.71
 621,400 0.71 0.81 0.71 0 0 0

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