CTCP Chứng khoán Tiên Phong (ors)

13.45
-0.05
(-0.37%)
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
(2024-10-22) 		-1 -6.90% 129,045,900 -171,508 -2.5
12.80
14.50
13.50
2 tháng
(2024-09-23) 		1.05 8.43% 286,338,200 408,992 3.9
12.45
14.90
13.50
3 tháng
(2024-08-23) 		0.45 3.45% 322,660,000 -148,208 -3.0
12.15
14.90
13.50
6 tháng
(2024-05-27) 		0.02 0.13% 513,632,700 -725,808 -11.5
12.10
14.91
13.50
12 tháng
(2023-11-27) 		1.12 9.09% 870,015,800 -6,383,208 -99.4
12.10
16.34
13.50
24 tháng
(2022-12-02) 		5.84 76.17% 1,514,418,400 -1,623,708 -45.2
6.42
16.34
13.50
36 tháng
(2021-12-07) 		-7.23 -34.87% 1,908,149,300 963,592 4.1
6.05
24.87
13.50
60 tháng
(2019-12-18) 		10.45 342.96% 2,304,045,631 1,055,524 6.9
2.03
26.13
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
6.35
 546,100 6.44 6.51 6.28 7,600 16,700 -0.1
18/11/2022
6.44
 903,400 6.40 6.51 6.06 34,300 25,000 0.1
17/11/2022
6.40
 581,600 6.21 6.51 6.13 37,100 1,100 0.3
16/11/2022
6.21
 1,481,700 6.05 6.28 5.63 38,900 24,100 0.1
15/11/2022
6.05
 2,380,200 6.17 6.17 5.74 2,500 34,000 -0.2
14/11/2022
6.17
 2,320,500 6.28 6.28 5.95 0 38,700 -0.3
11/11/2022
6.28
 3,968,700 6.28 6.36 6.02 3,300 37,200 -0.3
10/11/2022
6.28
 3,403,300 6.36 6.36 5.98 700 32,300 -0.3
09/11/2022
6.36
 204,000 6.36 6.38 6.19 700 4,500 -0.0
08/11/2022
6.36
 479,300 6.28 6.43 5.85 7,700 2,400 0.0
07/11/2022
6.28
 680,200 6.51 6.51 6.06 0 38,500 -0.3
04/11/2022
6.51
 745,900 6.53 6.53 6.08 2,100 37,800 -0.3
03/11/2022
6.53
 250,400 6.61 6.67 6.48 0 31,300 -0.3
02/11/2022
6.61
 161,000 6.70 6.78 6.60 0 11,000 -0.1
01/11/2022
6.70
 386,700 6.75 6.87 6.64 17,500 9,300 0.1
31/10/2022
6.75
 212,000 6.98 7.03 6.59 1,200 26,900 -0.2
28/10/2022
6.98
 591,000 7.01 7.14 6.92 59,600 9,200 0.5
27/10/2022
7.01
 581,700 6.64 7.01 6.64 278,000 10,700 2.4
26/10/2022
6.64
 361,900 6.67 6.80 6.44 54,300 25,200 0.3
25/10/2022
6.67
 639,900 6.59 6.90 6.21 174,000 17,000 1.3
24/10/2022
6.59
 1,061,500 6.75 6.75 6.28 189,900 2,400 1.6
21/10/2022
6.75
 1,246,400 7.26 7.37 6.75 498,300 17,000 4.3
20/10/2022
7.26
 324,000 7.38 7.38 7.13 91,100 23,400 0.6
19/10/2022
7.38
 852,600 7.36 7.55 7.25 200,400 13,500 1.8
18/10/2022
7.36
 2,006,600 7.13 7.51 7.16 221,800 0 2.1
17/10/2022
7.13
 1,189,500 7.16 7.16 6.74 74,900 0 0.7
14/10/2022
7.16
 1,820,600 7.36 7.55 6.97 36,700 14,200 0.2
13/10/2022
7.36
 828,000 7.28 7.36 6.98 32,000 13,500 0.2
12/10/2022
7.28
 6,005,100 6.99 7.28 6.51 78,800 4,800 0.7
11/10/2022
6.99
 498,400 7.51 7.51 6.99 5,000 100 0.0
10/10/2022
7.51
 685,800 7.70 7.70 7.16 40,800 9,900 0.3
07/10/2022
7.70
 469,400 8.28 8.28 7.70 3,800 2,800 0.0
06/10/2022
8.28
 523,100 8.47 8.58 7.89 700 0 0.0
05/10/2022
8.47
 1,676,600 7.93 8.47 7.89 46,800 7,100 0.4
04/10/2022
7.93
 916,800 8.51 8.58 7.93 48,900 0 0.5
03/10/2022
8.51
 645,600 9.12 9.12 8.51 0 0 -0.1
30/09/2022
9.12
 939,400 9.35 9.35 8.70 0 7,300 -0.1
29/09/2022
9.35
 546,500 9.16 9.43 9.04 0 100 -0.0
28/09/2022
9.16
 658,100 9.81 9.81 9.16 0 9,500 -0.1
27/09/2022
9.81
 685,700 9.39 9.81 9.35 0 600 -0.0
26/09/2022
9.39
 914,000 10 10 9.31 0 0 -0.1
23/09/2022
10
 470,700 9.96 10.11 9.77 0 0 -0.1
22/09/2022
9.96
 511,100 9.81 10.04 9.62 2,000 12,000 -0.1
21/09/2022
9.81
 447,100 9.89 9.89 9.43 1,400 0 0.0
20/09/2022
9.89
 856,600 9.96 10.08 9.43 2,000 0 0.0
19/09/2022
9.96
 1,231,200 10.69 10.69 9.96 3,900 10,400 -0.1
16/09/2022
10.69
 576,500 10.96 10.96 10.57 0 0 -0.0
15/09/2022
10.96
 250,800 10.96 11.03 10.84 0 0 -0.0
14/09/2022
10.96
 460,800 10.96 11.03 10.61 10,400 12,100 -0.4
13/09/2022
10.96
 372,300 10.96 11.15 10.88 0 12,100 -0.4
12/09/2022
10.96
 322,600 10.88 11.19 10.92 0 0 -0.4
09/09/2022
10.88
 588,700 10.88 10.96 10.73 600 28,100 -0.4
08/09/2022
10.88
 812,900 10.96 11.23 10.69 100 33,600 -0.5
07/09/2022
10.96
 1,123,300 11.26 11.26 10.96 0 18,000 -0.3
06/09/2022
11.26
 771,800 11.30 11.46 11.26 0 43,400 -0.6
05/09/2022
11.30
 815,600 11.49 11.69 11.26 100 91,400 -1.3
31/08/2022
11.49
 747,000 11.42 11.53 11.11 600 2,800 -0.0
30/08/2022
11.42
 883,700 11.69 11.84 11.42 0 78,800 -1.2
29/08/2022
11.69
 2,582,800 12.15 12.15 11.34 100 59,200 -0.9
26/08/2022
12.15
 1,277,500 12.53 12.57 12.11 8,800 22,000 -0.2
25/08/2022
12.53
 1,244,300 12.53 12.80 12.53 3,500 0 0.1
24/08/2022
12.53
 2,925,700 12.11 12.72 12.18 29,500 0 0.5
23/08/2022
12.11
 1,138,500 11.95 12.18 11.76 28,600 0 0.5
22/08/2022
11.95
 1,025,900 11.88 12.11 11.80 0 22,000 -0.3
19/08/2022
11.88
 1,130,400 11.95 12.15 11.84 0 0 0.2
18/08/2022
11.95
 1,020,500 11.95 12.18 11.72 12,100 0 0.2
17/08/2022
11.95
 1,277,200 12.15 12.38 11.84 100 27,700 -0.4
16/08/2022
12.15
 1,096,300 12.07 12.30 11.88 18,200 0 0.3
15/08/2022
12.07
 786,400 12.07 12.34 11.99 0 9,100 -0.1
12/08/2022
12.07
 1,126,100 11.76 12.15 11.72 33,300 3,800 0.5
11/08/2022
11.76
 3,427,700 12.38 12.64 11.53 21,700 63,100 -0.6
10/08/2022
12.38
 1,815,700 12.61 12.61 12.34 25,600 100 0.4
09/08/2022
12.61
 1,432,800 12.53 12.76 12.34 50,300 0 0.8
08/08/2022
12.53
 2,350,200 12.45 12.68 12.41 11,600 17,500 -0.1
05/08/2022
12.45
 3,807,700 12.03 12.57 11.95 88,900 0 1.4
04/08/2022
12.03
 1,652,800 12.11 12.38 11.95 34,600 0 0.5
03/08/2022
12.11
 1,665,200 11.99 12.49 11.80 12,800 5,900 0.1
02/08/2022
11.99
 5,198,400 11.23 11.99 11.26 69,100 0 1.1
01/08/2022
11.23
 1,395,500 10.96 11.49 10.92 25,700 10,000 0.2
29/07/2022
10.96
 601,100 10.96 11.23 10.88 0 1,200 -0.0
28/07/2022
10.96
 1,184,100 10.88 11.30 10.96 40,500 0 0.6
27/07/2022
10.88
 1,021,700 10.96 10.96 10.42 0 500 -0.0
26/07/2022
10.96
 1,129,700 10.96 11.07 10.73 300 14,600 -0.2
25/07/2022
10.96
 1,174,900 11.34 11.34 10.92 0 85,000 -1.2
22/07/2022
11.34
 1,058,600 11.42 11.65 11.34 0 0 -0.6
21/07/2022
11.42
 2,186,800 11.80 11.80 11.42 17,400 23,800 -0.1
20/07/2022
11.80
 3,753,500 11.19 11.95 11.19 73,500 0 1.1
19/07/2022
11.19
 1,330,400 11.34 11.38 11.07 0 31,400 -0.5
18/07/2022
11.34
 1,200,300 11.49 11.61 11.34 0 20,400 -0.3
15/07/2022
11.49
 1,160,800 11.76 11.84 11.46 0 27,800 -0.4
14/07/2022
11.76
 2,268,300 11.30 11.80 11.03 36,400 0 0.6
13/07/2022
11.30
 1,566,700 11.15 11.49 11.19 32,500 0 0.5
12/07/2022
11.15
 1,023,600 10.96 11.23 10.84 36,500 0 0.5
11/07/2022
10.96
 964,600 11.26 11.26 10.65 0 0 0.1
08/07/2022
11.26
 1,114,000 10.96 11.49 10.88 13,900 19,100 0.1
07/07/2022
10.96
 817,400 10.96 10.96 10.42 0 0 -0.0
06/07/2022
10.96
 2,321,600 11.23 11.23 10.50 0 0 -0.0
05/07/2022
11.23
 1,082,500 11.65 11.69 11.23 0 0 -0.0
04/07/2022
11.65
 1,154,300 11.65 12.07 11.57 0 0 -0.0
01/07/2022
11.65
 1,289,200 11.30 11.88 10.57 0 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |