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)
31/05/2024
14.51
 7,685,700 14.91 15.18 14.46 0 0 0
30/05/2024
14.91
 13,991,200 14.29 15.04 14.29 0 0 0
29/05/2024
14.51
 8,718,900 14.20 14.82 13.93 0 0 0
28/05/2024
14.20
 9,111,200 13.62 14.29 13.48 0 0 0
27/05/2024
13.48
 1,666,600 13.44 13.57 13.39 0 0 0
24/05/2024
13.48
 3,849,100 13.84 14.06 13.21 0 0 0
23/05/2024
14.06
 6,971,600 13.62 14.11 13.53 0 0 0
22/05/2024
13.66
 5,886,600 13.53 13.97 13.53 0 0 0
21/05/2024
13.53
 3,209,100 13.48 13.57 13.30 0 0 0
20/05/2024
13.62
 2,715,700 13.88 13.88 13.62 0 0 0
17/05/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
16/05/2024
13.57
 2,120,600 13.57 13.79 13.53 0 0 0
15/05/2024
13.53
 7,601,100 13.26 13.88 13.26 0 0 0
14/05/2024
13.26
 2,130,700 13.21 13.39 13.17 0 0 0
13/05/2024
13.26
 3,771,400 13.21 13.48 13.13 0 0 0
10/05/2024
13.21
 1,235,300 13.08 13.21 12.95 0 0 0
09/05/2024
13.04
 1,114,400 13.17 13.30 12.99 0 0 0
08/05/2024
13.13
 1,844,800 13.13 13.30 13.04 0 0 0
07/05/2024
13.26
 1,184,600 13.35 13.35 13.08 0 0 0
06/05/2024
13.30
 2,554,900 12.81 13.39 12.72 0 0 0
03/05/2024
12.68
 1,025,000 12.81 12.90 12.68 0 0 0
02/05/2024
12.68
 1,342,800 12.86 12.86 12.50 0 0 0
01/05/2024
15.40
 1,557,700 15.45 15.54 15.31 0 0 0
30/04/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
29/04/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
26/04/2024
12.77
 1,065,500 12.68 13.04 12.68 0 0 0
25/04/2024
12.90
 1,112,400 13.04 13.08 12.77 0 0 0
24/04/2024
13.08
 3,011,500 12.95 13.21 12.77 0 0 0
23/04/2024
12.68
 1,444,000 12.95 13.13 12.59 0 0 0
22/04/2024
13.13
 4,865,000 12.63 13.13 12.41 0 0 0
19/04/2024
12.28
 4,235,700 12.41 12.72 11.92 0 0 0
18/04/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
17/04/2024
12.68
 2,789,200 13.48 13.48 12.68 0 0 0
16/04/2024
13.35
 3,774,100 13.48 13.71 12.90 0 0 0
15/04/2024
13.57
 4,326,900 14.51 14.64 13.57 0 0 0
12/04/2024
14.55
 2,055,700 14.55 14.69 14.29 0 0 0
11/04/2024
14.42
 2,138,800 14.29 14.46 14.11 0 0 0
10/04/2024
14.38
 1,438,700 14.78 14.78 14.38 0 0 0
09/04/2024
14.69
 1,956,900 14.46 14.73 14.29 0 0 0
08/04/2024
14.29
 2,563,000 14.33 14.60 14.29 0 0 0
05/04/2024
14.29
 4,108,000 14.96 15 14.29 0 0 0
04/04/2024
15.09
 2,695,900 15.36 15.45 15.04 0 0 0
03/04/2024
15.36
 4,618,300 15.71 15.89 15.27 0 0 0
02/04/2024
15.67
 3,051,300 15.45 15.67 15.31 0 0 0
01/04/2024
15.63
 2,599,600 15.54 15.71 15.36 0 0 0
29/03/2024
15.58
 3,267,500 16.07 16.07 15.58 0 0 0
28/03/2024
15.94
 4,991,200 15.89 16.03 15.54 0 0 0
27/03/2024
15.71
 2,376,000 15.80 15.94 15.49 0 0 0
26/03/2024
15.67
 2,337,800 15.36 15.67 15.18 0 0 0
25/03/2024
15.49
 4,730,000 15.58 15.89 15.45 0 0 0
22/03/2024
15.58
 4,166,500 15.71 15.85 15.36 0 0 0
21/03/2024
15.54
 3,340,000 15.67 15.85 15.40 0 0 0
20/03/2024
15.36
 2,617,000 15 15.45 14.96 0 0 0
19/03/2024
15
 2,474,600 15.31 15.40 14.96 0 0 0
18/03/2024
15.27
 7,679,200 15.98 16.25 14.96 0 0 0
15/03/2024
16.07
 6,184,800 16.25 16.34 15.67 0 0 0
14/03/2024
16.34
 13,145,800 16.25 16.61 15.85 0 0 0
13/03/2024
15.98
 11,546,000 15.09 15.98 14.96 0 0 0
12/03/2024
14.96
 3,778,000 14.87 14.96 14.78 0 0 0
11/03/2024
14.87
 4,435,900 15.18 15.18 14.73 0 0 0
08/03/2024
15.18
 5,692,700 15.49 15.63 15.18 0 0 0
07/03/2024
15.45
 8,281,900 14.91 15.63 14.91 0 0 0
06/03/2024
14.91
 1,980,300 15.22 15.36 14.87 0 0 0
05/03/2024
15.18
 4,022,500 15.18 15.22 14.82 0 0 0
04/03/2024
15.18
 2,898,100 15.36 15.40 15 0 0 0
01/03/2024
15.18
 5,818,100 15.18 15.63 15.13 0 0 0
29/02/2024
15.04
 4,903,900 15.18 15.45 15 0 0 0
28/02/2024
15.18
 9,056,300 14.96 15.31 14.87 0 0 0
27/02/2024
14.87
 2,894,300 14.91 14.96 14.73 0 0 0
26/02/2024
14.87
 4,691,800 14.24 14.91 14.15 0 0 0
23/02/2024
14.24
 3,542,200 14.55 14.64 14.15 0 0 0
22/02/2024
14.55
 4,086,000 14.33 14.73 14.33 0 0 0
21/02/2024
14.38
 1,625,100 14.46 14.55 14.29 0 0 0
20/02/2024
14.46
 2,320,700 14.38 14.64 14.38 0 0 0
19/02/2024
14.33
 2,319,200 14.46 14.46 14.11 0 0 0
16/02/2024
14.46
 3,442,900 14.64 14.69 14.38 0 0 0
15/02/2024
14.64
 2,295,600 14.64 14.78 14.51 0 0 0
14/02/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
13/02/2024
11.61
 2,390,300 11.65 11.70 11.43 0 0 0
12/02/2024
12.28
 3,069,800 12.50 12.59 12.23 0 0 0
09/02/2024
11.52
 2,281,300 11.52 11.52 11.38 0 0 0
08/02/2024
11.43
 1,634,300 11.16 11.56 10.80 0 0 0
07/02/2024
14.64
 2,331,600 14.51 14.69 14.42 0 0 0
06/02/2024
14.55
 3,741,400 14.20 14.73 14.20 0 0 0
05/02/2024
14.15
 2,300,400 13.97 14.15 13.84 0 0 0
02/02/2024
13.97
 1,773,300 14.02 14.15 13.93 0 0 0
01/02/2024
13.93
 1,578,400 13.84 14.02 13.79 0 0 0
31/01/2024
13.75
 2,807,500 13.75 14.11 13.75 0 0 0
30/01/2024
13.75
 839,400 13.71 13.75 13.62 0 0 0
29/01/2024
13.71
 806,500 13.66 13.75 13.62 0 0 0
26/01/2024
13.66
 766,600 13.71 13.71 13.62 0 0 0
25/01/2024
13.66
 1,151,100 13.71 13.84 13.66 0 0 0
24/01/2024
13.71
 2,478,100 13.66 13.93 13.62 0 0 0
23/01/2024
13.66
 848,400 13.57 13.75 13.57 0 0 0
22/01/2024
13.71
 1,506,000 13.75 13.84 13.53 0 0 0
19/01/2024
13.66
 1,567,900 13.62 13.71 13.53 0 0 0
18/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
18/01/2024
13.57
 2,861,000 13.66 13.88 13.48 0 0 0
17/01/2024
13.33
 5,298,100 13.30 13.64 13.18 0 0 0
16/01/2024
13.10
 3,190,100 13.07 13.18 12.87 0 0 0
15/01/2024
13.14
 1,512,400 13.49 13.52 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |