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)
18/10/2024
14.15
 3,078,900 14.40 14.45 14.15 0 0 0
17/10/2024
14.35
 5,433,700 14.20 14.45 13.95 0 0 0
16/10/2024
14.25
 5,721,000 13.90 14.30 13.70 0 0 0
15/10/2024
13.85
 5,019,700 13.95 14.25 13.85 0 0 0
14/10/2024
14
 7,355,500 14.35 14.40 13.95 0 0 0
11/10/2024
14.30
 12,764,400 14.10 14.40 13.80 0 0 0
10/10/2024
14.05
 9,856,600 14.10 14.30 13.85 0 0 0
09/10/2024
14.10
 14,511,300 14.45 14.65 13.95 0 0 0
08/10/2024
14.35
 11,187,700 14.95 15 14.35 0 0 0
07/10/2024
14.90
 14,002,200 14.40 15.05 14.15 0 0 0
04/10/2024
14.35
 4,720,800 14.35 14.45 14.10 0 0 0
03/10/2024
14.45
 12,182,700 14.60 14.95 14.20 0 0 0
02/10/2024
14.60
 12,671,200 14.15 14.65 14.10 0 0 0
01/10/2024
14.10
 18,831,800 13.30 14.10 13.20 0 0 0
30/09/2024
13.20
 2,595,700 13 13.30 12.90 0 0 0
27/09/2024
12.90
 2,141,600 13.10 13.20 12.90 0 0 0
26/09/2024
13
 3,550,600 12.75 13.05 12.70 0 0 0
25/09/2024
12.70
 1,989,400 12.60 12.90 12.55 0 0 0
24/09/2024
12.50
 674,800 12.45 12.55 12.40 0 0 0
23/09/2024
12.45
 1,314,800 12.65 12.75 12.45 0 0 0
20/09/2024
12.65
 1,676,900 12.75 12.90 12.65 0 0 0
19/09/2024
12.65
 988,100 12.60 12.75 12.55 0 0 0
18/09/2024
12.60
 2,173,300 12.30 12.70 12.25 0 0 0
17/09/2024
12.30
 1,054,000 12.15 12.35 12.10 0 0 0
16/09/2024
12.15
 999,500 12.20 12.35 12.10 0 0 0
13/09/2024
12.20
 1,087,700 12.10 12.35 12.10 0 0 0
12/09/2024
12.20
 860,900 12.25 12.35 12.15 0 0 0
11/09/2024
12.20
 1,042,100 12.10 12.30 12 0 0 0
10/09/2024
12.20
 1,883,700 12.50 12.55 12.20 0 0 0
09/09/2024
12.40
 1,720,500 12.55 12.65 12.40 0 0 0
06/09/2024
12.60
 2,254,600 12.50 12.70 12.50 0 0 0
05/09/2024
12.60
 3,568,900 12.80 12.90 12.40 0 0 0
04/09/2024
12.70
 2,190,400 12.60 12.85 12.45 0 0 0
03/09/2024
17
 5,692,700 17.35 17.50 17 0 0 0
02/09/2024
16.40
 2,331,600 16.25 16.45 16.15 0 0 0
30/08/2024
12.90
 2,281,300 12.90 12.90 12.75 0 0 0
29/08/2024
12.80
 1,644,000 12.80 13.05 12.75 0 0 0
28/08/2024
12.90
 1,607,400 13.05 13.05 12.75 0 0 0
27/08/2024
12.95
 1,402,700 13 13.20 12.95 0 0 0
26/08/2024
13.25
 3,550,500 13.30 13.30 13.10 0 0 0
23/08/2024
13.05
 4,335,300 12.80 13.15 12.70 0 0 0
22/08/2024
12.80
 1,258,200 12.95 12.95 12.75 0 0 0
21/08/2024
12.90
 1,795,900 12.90 13 12.75 0 0 0
20/08/2024
12.95
 3,801,000 12.80 13.10 12.70 0 0 0
19/08/2024
12.80
 2,683,400 12.95 13 12.70 0 0 0
16/08/2024
12.95
 5,397,600 12.30 13.15 12.25 0 0 0
15/08/2024
12.35
 1,760,800 12.40 12.45 12.10 0 0 0
14/08/2024
12.40
 980,500 12.65 12.70 12.35 0 0 0
13/08/2024
12.55
 1,485,500 12.55 12.70 12.35 0 0 0
12/08/2024
12.65
 1,805,300 12.70 12.75 12.35 0 0 0
09/08/2024
12.65
 2,687,400 12.35 12.70 12.25 0 0 0
08/08/2024
12.20
 1,212,800 12.30 12.40 12.05 0 0 0
07/08/2024
12.30
 1,123,800 12.50 12.55 12.25 0 0 0
06/08/2024
12.50
 3,325,700 12.25 12.55 11.90 0 0 0
05/08/2024
12.10
 2,406,300 12.30 12.60 12.10 0 0 0
02/08/2024
12.80
 1,634,300 12.50 12.95 12.10 0 0 0
01/08/2024
12.60
 1,723,100 13 13 12.30 0 0 0
31/07/2024
13
 3,338,200 12.85 13.10 12.70 0 0 0
30/07/2024
12.70
 1,261,500 13 13.05 12.70 0 0 0
29/07/2024
13
 1,554,200 13 13.10 12.90 0 0 0
26/07/2024
12.85
 832,200 12.75 12.90 12.75 0 0 0
25/07/2024
12.70
 617,000 12.90 12.90 12.55 0 0 0
24/07/2024
12.95
 2,040,800 12.70 13 12.30 0 0 0
23/07/2024
12.80
 1,503,100 13.20 13.30 12.70 0 0 0
22/07/2024
13.05
 2,718,300 12.95 13.25 12.85 0 0 0
19/07/2024
12.90
 1,766,900 12.90 13.10 12.70 0 0 0
18/07/2024
13
 1,082,900 12.90 13 12.60 0 0 0
17/07/2024
12.80
 2,424,500 13.30 13.30 12.25 0 0 0
16/07/2024
13.15
 1,544,400 13.15 13.35 13.15 0 0 0
15/07/2024
13.20
 1,147,600 13.15 13.40 13.15 0 0 0
12/07/2024
13.15
 1,609,400 13.40 13.50 13.10 0 0 0
11/07/2024
13.40
 1,963,100 13.35 13.50 13.30 0 0 0
10/07/2024
13.25
 1,695,300 13.45 13.60 13.20 0 0 0
09/07/2024
13.50
 2,284,200 13.40 13.55 13.20 0 0 0
08/07/2024
13.30
 3,960,900 13.10 13.55 13.10 0 0 0
05/07/2024
13.05
 1,051,300 13.20 13.25 13 0 0 0
04/07/2024
13.20
 1,244,900 13.15 13.40 13.15 0 0 0
03/07/2024
13.15
 631,600 13.20 13.30 13.10 0 0 0
02/07/2024
13.15
 1,082,500 13 13.20 12.95 0 0 0
01/07/2024
12.85
 1,702,500 12.65 12.95 12.60 0 0 0
28/06/2024
12.60
 2,040,300 13.05 13.10 12.60 0 0 0
27/06/2024
13
 1,584,700 13.05 13.10 12.95 0 0 0
26/06/2024
13.10
 1,733,600 13.20 13.30 12.95 0 0 0
25/06/2024
13.15
 1,673,900 13.20 13.25 13 0 0 0
24/06/2024
13.10
 5,628,400 13.70 13.90 12.95 0 0 0
21/06/2024
13.90
 1,781,500 13.85 13.95 13.65 0 0 0
20/06/2024
13.80
 3,752,000 14 14.10 13.55 0 0 0
19/06/2024
14.05
 2,851,400 14.10 14.25 13.90 0 0 0
18/06/2024
14.10
 1,451,200 14.10 14.25 14.05 0 0 0
17/06/2024
14
 3,341,100 14.30 14.35 13.95 0 0 0
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
14.35
 5,891,400 14.90 15 14.35 0 0 0
13/06/2024
14.64
 5,476,100 14.96 15 14.55 0 0 0
12/06/2024
14.87
 5,797,200 14.73 15.18 14.73 0 0 0
11/06/2024
14.73
 3,724,900 14.82 14.87 14.51 0 0 0
10/06/2024
14.87
 7,563,400 14.73 15.04 14.64 0 0 0
07/06/2024
14.60
 3,105,800 14.64 14.69 14.51 0 0 0
06/06/2024
14.55
 3,970,300 14.55 14.69 14.29 0 0 0
05/06/2024
14.42
 4,413,800 14.42 14.78 14.42 0 0 0
04/06/2024
14.38
 5,621,100 14.60 14.78 14.38 0 0 0
03/06/2024
14.55
 4,258,100 14.78 14.78 14.51 0 0 0

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