CTCP Chứng khoán Tiên Phong (ors)

13.75
0.55
(4.17%)
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
(2025-11-17) 		-1 -7.04% 22,764,300 -5,000 0.0
13.20
14.45
13.75
2 tháng
(2025-10-17) 		-2.30 -14.84% 111,866,100 -1,150,200 -17.0
13.20
15.80
13.75
3 tháng
(2025-09-17) 		-1.80 -12% 188,475,400 -1,468,600 -21.8
13.20
16.05
13.75
6 tháng
(2025-06-19) 		3.80 40.43% 751,289,600 -3,482,100 -30.6
9.12
16.60
13.75
12 tháng
(2024-12-23) 		-1.25 -8.65% 1,595,635,900 -4,407,098 -41.0
7.24
16.60
13.75
24 tháng
(2023-12-27) 		0.40 3.15% 2,568,876,500 -10,052,516 -129.2
7.24
16.60
13.75
36 tháng
(2023-01-03) 		6.17 87.65% 3,200,062,100 -5,942,116 -88.7
6.51
16.60
13.75
60 tháng
(2021-01-11) 		6.09 85.62% 4,018,537,281 -3,494,484 -37.5
5.49
26.13
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2023
11.72
 1,899,900 11.61 11.72 11.49 0 93,600 -1.4
20/07/2023
11.61
 3,482,400 12.03 12.03 11.42 2,000 105,100 -1.6
19/07/2023
12.03
 1,539,000 12.15 12.26 11.99 3,000 0 0.0
18/07/2023
12.15
 1,779,600 12.18 12.26 12.07 100 0 0.0
17/07/2023
12.18
 3,931,400 11.88 12.34 12.03 3,500 40,700 -0.6
14/07/2023
11.88
 1,726,100 11.88 12.07 11.72 0 27,600 -0.4
13/07/2023
11.88
 1,287,000 11.80 11.92 11.76 30,800 49,600 -0.3
12/07/2023
11.80
 3,074,600 11.95 12.26 11.76 0 3,800 -0.1
11/07/2023
11.95
 2,641,700 12.11 12.22 11.84 5,000 42,100 -0.6
10/07/2023
12.11
 4,211,600 11.88 12.34 11.84 2,200 50,600 -0.8
07/07/2023
11.88
 2,137,700 11.88 11.92 11.61 13,000 41,200 -0.4
06/07/2023
11.88
 2,535,700 12.26 12.30 11.72 1,000 84,000 -1.3
05/07/2023
12.26
 3,824,100 11.99 12.49 11.92 0 800 -0.0
04/07/2023
11.99
 1,729,500 11.76 11.99 11.69 65,000 0 1.0
03/07/2023
11.76
 1,137,200 11.61 11.80 11.61 0 34,400 -0.5
30/06/2023
11.61
 2,143,800 11.49 11.69 11.34 5,500 0 0.1
29/06/2023
11.49
 1,383,200 11.84 11.88 11.49 13,500 309,700 -4.5
28/06/2023
11.84
 1,860,600 11.72 11.95 11.72 0 5,000 -0.1
27/06/2023
11.72
 2,942,300 11.76 11.99 11.69 23,000 96,300 -1.1
26/06/2023
11.76
 1,921,900 11.99 11.99 11.26 6,800 19,700 -0.2
23/06/2023
11.99
 4,436,400 11.76 12.03 11.57 4,000 2,300 0.0
22/06/2023
11.76
 1,908,500 11.72 11.88 11.53 9,100 8,200 0.0
21/06/2023
11.72
 5,814,400 11.30 11.88 11.23 12,500 17,200 -0.1
20/06/2023
11.30
 2,041,800 11.19 11.30 11.07 26,700 14,800 0.2
19/06/2023
11.19
 2,813,700 11.26 11.38 11.15 31,300 0 0.5
16/06/2023
11.26
 6,686,000 11.11 11.84 11.19 38,500 28,500 0.2
15/06/2023
11.11
 1,004,600 11.07 11.11 10.80 800 0 0.0
14/06/2023
11.07
 3,236,400 11.11 11.30 10.96 20,300 300 0.3
13/06/2023
11.11
 1,127,200 11.07 11.19 10.92 0 0 0
12/06/2023
11.07
 1,887,300 11.07 11.30 10.77 1,000 89,900 -1.3
09/06/2023
11.07
 1,858,300 11.03 11.19 10.88 22,300 0 0.3
08/06/2023
11.03
 1,663,800 11.49 11.49 11.03 6,100 17,200 -0.2
07/06/2023
11.49
 2,461,000 11.38 11.49 11.11 0 0 0
06/06/2023
11.38
 3,412,500 10.88 11.46 10.80 1,900 197,900 -2.8
05/06/2023
10.88
 2,604,000 11.15 11.26 10.80 12,300 5,400 0.1
02/06/2023
11.15
 2,974,800 11.19 11.42 10.96 19,300 10,100 0.1
01/06/2023
11.19
 5,888,600 10.61 11.34 10.57 0 31,900 -0.4
31/05/2023
10.61
 1,612,900 10.84 11.00 10.61 0 5,300 -0.1
30/05/2023
10.84
 2,181,000 10.84 10.88 10.65 2,600 398,600 -5.5
29/05/2023
10.84
 2,845,600 10.50 10.84 10.42 200 4,500 -0.1
26/05/2023
10.50
 1,674,200 10.42 10.61 10.23 5,700 200 0.1
25/05/2023
10.42
 2,611,500 10.77 10.77 10.38 20,300 102,300 -1.1
24/05/2023
10.77
 4,103,000 10.46 10.84 10.42 28,200 7,300 0.3
23/05/2023
10.46
 1,822,500 10.34 10.54 10.31 23,400 138,700 -1.6
22/05/2023
10.34
 1,209,900 10.23 10.46 10.27 400 4,600 -0.1
19/05/2023
10.23
 1,318,400 10.31 10.46 10.11 0 13,600 -0.2
18/05/2023
10.31
 1,493,000 10.11 10.46 10.11 12,300 0 0.2
17/05/2023
10.11
 4,285,100 10.34 10.73 10.11 0 20,000 -0.3
16/05/2023
10.34
 2,005,600 10 10.34 9.92 13,600 118,900 -1.4
15/05/2023
10
 1,567,200 10.34 10.50 10 5,000 8,900 -0.1
12/05/2023
10.34
 1,281,300 10.08 10.34 10 10,000 6,100 0.1
11/05/2023
10.08
 2,185,000 10.27 10.50 9.96 272,100 28,500 3.2
10/05/2023
10.27
 4,067,100 10.34 10.88 10.23 10,000 10,800 -0.0
09/05/2023
10.34
 1,810,500 10.23 10.34 10 300 32,700 -0.4
08/05/2023
10.23
 3,029,000 9.89 10.38 9.81 57,400 112,000 -0.7
05/05/2023
9.89
 1,327,300 10 10.19 9.73 0 26,500 -0.3
04/05/2023
10
 4,213,800 9.50 10.19 9.39 53,200 16,000 0.5
28/04/2023
9.50
 919,900 9.35 9.58 9.35 11,000 400 0.1
27/04/2023
9.35
 1,239,300 9.46 9.54 9.23 105,300 68,700 0.5
26/04/2023
9.46
 2,527,100 9.46 9.54 9.08 4,800 5,400 -0.0
25/04/2023
9.46
 4,514,400 10.15 10.15 9.46 27,500 67,900 -0.5
24/04/2023
10.15
 2,627,700 9.89 10.57 9.92 10,800 166,600 -2.1
21/04/2023
9.89
 5,170,700 9.31 9.89 9.20 0 1,600 -0.0
20/04/2023
9.31
 1,110,800 9.35 9.46 9.23 48,600 13,300 0.4
19/04/2023
9.35
 2,048,700 9.31 9.66 9.23 200 167,200 -2.0
18/04/2023
9.31
 2,289,400 8.97 9.50 8.89 45,100 0 0.5
17/04/2023
8.97
 1,589,600 8.89 8.97 8.74 290,900 1,700 3.4
14/04/2023
8.89
 1,640,700 9.00 9.16 8.89 104,500 0 1.2
13/04/2023
9.00
 2,166,100 9.35 9.39 9.00 1,900 81,100 -0.9
12/04/2023
9.35
 4,838,900 9.39 9.58 9.12 0 33,700 -0.4
11/04/2023
9.39
 2,334,000 9.39 9.43 8.97 12,200 12,300 -0.0
10/04/2023
9.39
 4,264,900 9.08 9.81 9.20 230,500 227,900 0.0
07/04/2023
9.08
 4,377,800 8.89 9.39 8.85 29,500 0 0.4
06/04/2023
8.89
 4,354,200 9.16 9.62 8.89 2,000 86,400 -1.0
05/04/2023
9.16
 6,849,800 8.58 9.16 8.58 32,700 19,400 0.2
04/04/2023
8.58
 7,333,000 8.05 8.58 7.93 48,200 800 0.5
03/04/2023
8.05
 3,517,400 7.78 8.05 7.78 707,300 100 7.4
31/03/2023
7.78
 2,511,700 7.62 7.78 7.55 43,100 69,000 -0.3
30/03/2023
7.62
 4,754,500 7.36 7.74 7.39 100,400 232,000 -1.3
29/03/2023
7.36
 1,063,900 7.40 7.48 7.35 0 84,300 -0.8
28/03/2023
7.40
 2,504,600 7.39 7.50 7.33 343,100 235,300 1.0
27/03/2023
7.39
 2,278,100 7.26 7.43 7.20 111,900 10,000 1.0
24/03/2023
7.26
 1,117,400 7.26 7.36 7.26 62,300 0 0.6
23/03/2023
7.26
 2,121,300 7.16 7.28 7.00 60,300 0 0.6
22/03/2023
7.16
 1,237,300 7.10 7.17 7.10 47,400 0 0.4
21/03/2023
7.10
 1,198,300 7.03 7.10 6.91 16,100 37,500 -0.5
20/03/2023
7.03
 2,228,300 7.33 7.36 6.94 41,400 78,600 -0.3
17/03/2023
7.33
 1,409,400 7.32 7.52 7.25 7,100 36,600 -0.3
16/03/2023
7.32
 795,100 7.47 7.47 7.31 11,800 100 0.1
15/03/2023
7.47
 4,498,000 7.01 7.49 7.06 125,800 5,400 1.2
14/03/2023
7.01
 1,194,600 7.13 7.13 6.93 67,800 90,200 -0.2
13/03/2023
7.13
 1,967,500 7.09 7.16 6.91 677,200 19,200 6.1
10/03/2023
7.09
 1,748,600 7.26 7.26 6.98 0 9,900 -0.1
09/03/2023
7.26
 1,685,600 7.34 7.36 7.20 17,000 17,400 -0.0
08/03/2023
7.34
 2,599,700 7.20 7.35 7.06 34,600 200 0.3
07/03/2023
7.20
 4,777,400 6.84 7.31 6.84 876,800 0 8.2
06/03/2023
6.84
 1,115,400 6.86 6.97 6.80 5,700 22,900 -0.2
03/03/2023
6.86
 1,109,200 6.96 6.97 6.78 7,500 0 0.1
02/03/2023
6.96
 1,438,200 6.84 6.97 6.74 310,500 0 2.8
01/03/2023
6.84
 1,173,000 6.77 6.86 6.65 65,400 17,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |