CTCP Chứng khoán Tiên Phong (ors)

13.40
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
(2026-08-19) 		-0.30 -2.19% 64,665,100 -193,200 0
13
14.60
13.40
2 tháng
(2026-07-20) 		0 0% 158,547,600 -193,200 0
12.80
14.60
13.40
3 tháng
(2026-06-22) 		0.40 3.08% 307,919,800 -193,200 0
12.80
14.65
13.40
6 tháng
(2026-03-23) 		1.20 9.84% 455,411,300 -193,200 0
12.20
14.65
13.40
12 tháng
(2025-09-23) 		-0.70 -4.96% 782,646,100 -193,200 0
12.20
16.05
13.40
24 tháng
(2024-09-30) 		0.20 1.52% 2,660,499,100 -193,200 0
7.24
16.60
13.40
36 tháng
(2023-10-04) 		-0.16 -1.20% 3,391,027,100 -193,200 0
7.24
17
13.40
60 tháng
(2021-10-14) 		-8.90 -39.91% 4,517,794,800 2,176,400 49.1
6.05
26.13
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
14.15
 7,513,400 14.45 14.55 14.15 0 0 0
06/03/2025
14.40
 12,868,800 14.05 14.45 14.05 0 0 0
05/03/2025
14
 10,242,800 14.30 14.60 14 0 0 0
04/03/2025
14.40
 17,855,200 14.30 14.60 14 0 0 0
03/03/2025
14.60
 36,610,100 15 15.10 14.60 0 0 0
28/02/2025
15.65
 8,343,100 15.90 16.10 15.60 0 0 0
27/02/2025
15.90
 11,106,900 15.85 15.95 15.55 0 0 0
26/02/2025
15.85
 14,144,800 15.75 16.20 15.50 0 0 0
25/02/2025
15.75
 19,920,100 15.45 16.10 15.35 0 0 0
24/02/2025
15.30
 9,944,700 14.85 15.35 14.65 0 0 0
21/02/2025
14.85
 4,771,200 15 15 14.75 0 0 0
20/02/2025
15
 7,988,000 15.20 15.50 14.90 0 0 0
19/02/2025
15.15
 6,338,400 15.10 15.20 14.95 0 0 0
18/02/2025
15.05
 12,724,900 14.95 15.55 14.95 0 0 0
17/02/2025
15.05
 13,237,100 14.70 15.15 14.55 0 0 0
14/02/2025
14.65
 11,361,400 14.70 15.10 14.60 0 0 0
13/02/2025
14.60
 3,449,300 14.70 14.75 14.60 0 0 0
12/02/2025
14.80
 8,322,200 14.75 15.05 14.70 0 0 0
11/02/2025
14.70
 2,898,400 14.75 14.80 14.60 0 0 0
10/02/2025
14.75
 8,672,600 14.30 14.90 14.20 0 0 0
07/02/2025
14.35
 3,186,600 14.45 14.60 14.35 0 0 0
06/02/2025
14.45
 9,999,100 14.30 14.70 14.30 0 0 0
05/02/2025
14.25
 2,498,000 14.40 14.45 14.15 0 0 0
04/02/2025
14.40
 4,753,600 14 14.40 13.80 0 0 0
03/02/2025
15.65
 8,343,100 15.90 16.10 15.60 0 0 0
31/01/2025
13
 2,390,300 13.05 13.10 12.80 0 0 0
30/01/2025
13
 2,390,300 13.05 13.10 12.80 0 0 0
29/01/2025
13
 2,390,300 13.05 13.10 12.80 0 0 0
28/01/2025
13
 2,390,300 13.05 13.10 12.80 0 0 0
27/01/2025
13
 2,390,300 13.05 13.10 12.80 0 0 0
24/01/2025
14
 4,415,500 14.25 14.45 14 0 0 0
23/01/2025
14.25
 3,093,900 14.10 14.50 14.05 0 0 0
22/01/2025
14
 3,635,900 14.15 14.20 13.95 0 0 0
21/01/2025
14.15
 3,892,500 14.30 14.55 14.15 0 0 0
20/01/2025
14.30
 2,445,500 14.15 14.35 14.15 0 0 0
17/01/2025
14.15
 2,665,800 14.20 14.30 14.10 0 0 0
16/01/2025
14.25
 4,598,300 14.40 14.75 14.15 0 0 0
15/01/2025
14.30
 5,551,500 14.10 14.50 14.10 0 0 0
14/01/2025
14.05
 3,162,100 14 14.10 13.80 0 0 0
13/01/2025
14
 7,505,600 13.40 14.10 13.30 0 0 0
10/01/2025
13.40
 4,771,200 13.70 13.95 13.40 0 0 0
09/01/2025
13.70
 2,200,400 13.90 13.95 13.60 0 0 0
08/01/2025
13.90
 4,720,800 13.45 14.10 13.35 0 0 0
07/01/2025
13.40
 2,836,900 13.30 13.45 13.20 0 0 0
06/01/2025
13.30
 3,758,100 13.60 13.75 13.10 0 0 0
03/01/2025
13.60
 6,174,200 14.10 14.15 13.60 0 0 0
02/01/2025
14.15
 2,202,000 14.10 14.25 14.05 0 0 0
01/01/2025
14.05
 3,115,300 14.35 14.40 14.05 0 0 0
31/12/2024
14.05
 3,115,300 14.35 14.40 14.05 0 0 0
30/12/2024
14.35
 2,105,400 14.30 14.70 14.30 0 0 0
27/12/2024
14.40
 3,505,500 14.40 14.50 14.20 0 0 0
26/12/2024
14.30
 2,526,900 14.50 14.55 14.30 0 0 0
25/12/2024
14.40
 7,161,300 14.35 14.95 14.30 0 0 0
24/12/2024
14.35
 5,953,800 14.50 14.55 14.05 0 0 0
23/12/2024
14.45
 2,790,100 14.70 14.75 14.45 0 0 0
20/12/2024
14.50
 3,625,800 14.60 14.65 14.45 0 0 0
19/12/2024
14.60
 9,606,800 14.70 14.85 14.40 0 0 0
18/12/2024
15
 3,582,600 14.80 15 14.70 0 0 0
17/12/2024
14.75
 3,889,600 14.70 15 14.70 0 0 0
16/12/2024
14.80
 3,364,800 14.85 14.95 14.65 0 0 0
13/12/2024
14.75
 4,770,000 14.70 14.90 14.60 0 0 0
12/12/2024
14.85
 8,160,200 15 15.20 14.65 0 0 0
11/12/2024
15
 17,242,600 15.45 15.75 14.70 0 0 0
10/12/2024
15.50
 7,895,800 15.15 15.50 14.75 0 0 0
09/12/2024
15.20
 15,148,400 14.50 15.35 14.45 0 0 0
06/12/2024
14.50
 8,942,500 14.45 14.75 14.35 0 0 0
05/12/2024
14.40
 13,158,200 13.40 14.40 13.35 0 0 0
04/12/2024
13.50
 3,328,900 13.50 13.65 13.40 0 0 0
03/12/2024
13.55
 3,571,600 13.85 13.85 13.55 0 0 0
02/12/2024
13.75
 3,069,800 14 14.10 13.70 0 0 0
29/11/2024
13.90
 3,932,400 13.85 14 13.70 0 0 0
28/11/2024
13.90
 9,616,800 13.65 14.20 13.65 0 0 0
27/11/2024
13.65
 1,612,100 13.70 13.85 13.60 0 0 0
26/11/2024
13.85
 7,287,400 13.75 14.15 13.60 0 0 0
25/11/2024
13.60
 2,656,300 13.30 13.60 13.20 0 0 0
22/11/2024
13.20
 3,458,100 13.35 13.65 13.15 0 0 0
21/11/2024
13.50
 3,540,600 13.30 13.65 13.25 0 0 0
20/11/2024
13.30
 6,720,000 13.30 13.75 13 0 0 0
19/11/2024
13.30
 4,696,100 13.60 13.65 13.15 0 0 0
18/11/2024
13.65
 12,380,700 12.80 13.65 12.75 0 0 0
15/11/2024
12.80
 7,733,600 12.55 12.90 12.45 0 0 0
14/11/2024
12.80
 6,185,500 13.20 13.25 12.55 0 0 0
13/11/2024
13.20
 5,504,100 13.40 13.60 12.90 0 0 0
12/11/2024
13.60
 2,129,500 13.80 14 13.60 0 0 0
11/11/2024
13.70
 3,947,700 14 14 13.50 0 0 0
08/11/2024
14
 3,462,900 14.10 14.15 13.95 0 0 0
07/11/2024
14
 2,355,500 14.25 14.30 13.95 0 0 0
06/11/2024
14.20
 3,859,200 14 14.30 13.85 0 0 0
05/11/2024
13.90
 1,756,900 13.80 14.05 13.80 0 0 0
04/11/2024
13.90
 11,030,400 14.05 14.20 13.50 0 0 0
01/11/2024
14.15
 3,373,800 14.15 14.30 14.05 0 0 0
31/10/2024
14.25
 3,514,200 14.30 14.50 14.05 0 0 0
30/10/2024
14.40
 3,748,600 14.35 14.60 14.15 0 0 0
29/10/2024
14.45
 7,020,500 14.70 14.95 14.45 0 0 0
28/10/2024
14.50
 6,625,900 14.20 14.65 14.15 0 0 0
25/10/2024
14.15
 5,448,000 14.10 14.20 13.90 0 0 0
24/10/2024
14.10
 5,138,200 14.40 14.65 14.10 0 0 0
23/10/2024
14.50
 5,379,200 14.50 14.70 14.25 0 0 0
22/10/2024
14.50
 13,494,800 14.05 14.85 14 0 0 0
21/10/2024
14.10
 7,687,900 14.15 14.60 14.10 0 0 0

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