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)
12/01/2024
13.37
 3,101,300 13.41 13.60 13.14 0 0 0
11/01/2024
13.60
 2,326,000 13.64 13.91 13.52 0 0 0
10/01/2024
13.49
 3,151,500 13.64 13.68 13.30 0 0 0
09/01/2024
13.64
 3,065,500 13.98 13.98 13.60 0 0 0
08/01/2024
13.91
 6,539,400 13.37 14.14 13.37 0 0 0
05/01/2024
13.22
 1,557,700 13.26 13.33 13.14 0 0 0
04/01/2024
13.22
 3,530,100 13.33 13.49 13.22 0 0 0
03/01/2024
13.26
 1,605,100 13.10 13.26 13.07 0 0 0
02/01/2024
13.10
 2,863,400 13.22 13.30 12.95 0 0 0
01/01/2024
13.03
 2,630,500 12.87 13.10 12.84 0 0 0
29/12/2023
13.03
 2,630,500 12.87 13.10 12.84 0 0 0
28/12/2023
12.80
 1,046,700 12.84 12.84 12.68 0 0 0
27/12/2023
12.80
 1,095,900 12.95 12.95 12.76 0 0 0
26/12/2023
12.76
 1,116,100 12.76 12.87 12.68 0 0 0
25/12/2023
12.72
 844,400 12.64 12.84 12.61 0 0 0
22/12/2023
12.64
 2,214,500 12.57 13.07 12.57 0 0 0
21/12/2023
12.57
 781,600 12.49 12.64 12.49 0 0 0
20/12/2023
12.61
 972,000 12.61 12.68 12.49 0 0 0
19/12/2023
12.57
 892,600 12.64 12.64 12.34 0 0 0
18/12/2023
12.38
 868,600 12.57 12.57 12.38 0 0 0
15/12/2023
12.53
 1,031,100 12.53 12.76 12.38 0 0 0
14/12/2023
12.49
 1,055,400 12.76 12.76 12.45 0 0 0
13/12/2023
12.45
 1,015,900 12.76 12.80 12.45 0 0 0
12/12/2023
12.68
 655,500 12.80 12.80 12.61 0 0 0
11/12/2023
12.64
 1,075,000 12.72 12.76 12.45 0 0 0
08/12/2023
12.57
 1,597,100 12.80 12.84 12.49 0 0 0
07/12/2023
12.76
 4,199,400 13.41 13.45 12.64 0 0 0
06/12/2023
13.30
 2,177,400 13.30 13.33 13.10 0 0 0
05/12/2023
13.22
 2,146,000 13.26 13.30 13.10 0 0 0
04/12/2023
13.26
 3,904,300 12.95 13.60 12.91 0 0 0
01/12/2023
12.72
 1,433,900 12.61 12.80 12.45 0 0 0
30/11/2023
12.57
 2,407,700 12.72 12.87 12.57 0 0 0
29/11/2023
12.68
 1,566,600 12.61 12.76 12.53 0 0 0
28/11/2023
12.57
 1,592,600 12.30 12.57 11.99 0 0 0
27/11/2023
12.38
 1,148,200 12.76 12.76 12.34 0 0 0
24/11/2023
12.80
 3,053,600 12.64 12.80 12.07 0 0 0
23/11/2023
12.49
 3,697,900 13.30 13.37 12.49 0 0 0
22/11/2023
13.30
 6,532,200 12.87 13.30 12.80 0 0 0
21/11/2023
12.87
 2,186,300 12.72 12.91 12.61 0 0 0
20/11/2023
12.64
 2,608,600 12.07 12.80 12.03 0 0 0
17/11/2023
12.45
 4,720,100 12.72 12.91 12.26 0 0 0
16/11/2023
12.64
 2,109,000 12.49 12.64 12.30 0 0 0
15/11/2023
12.53
 3,887,400 12.91 13.03 12.45 0 0 0
14/11/2023
12.57
 3,924,200 12.49 12.64 12.30 0 0 0
13/11/2023
12.18
 2,286,200 12.26 12.49 11.99 0 0 0
10/11/2023
12.34
 3,020,200 12.45 12.84 12.30 0 0 0
09/11/2023
12.49
 5,480,200 12.64 13.07 12.45 0 0 0
08/11/2023
12.41
 5,375,900 11.61 12.41 11.61 0 0 0
07/11/2023
11.61
 924,000 11.88 12.03 11.57 0 0 0
06/11/2023
11.92
 1,395,600 11.84 12.07 11.76 0 0 0
03/11/2023
11.84
 1,374,100 11.65 11.84 11.46 0 0 0
02/11/2023
11.80
 5,367,600 11.15 11.80 11.03 0 0 0
01/11/2023
11.03
 3,014,000 10.11 11.03 10.11 0 0 0
31/10/2023
10.34
 1,502,100 10.88 11.11 10.23 0 0 0
30/10/2023
11.00
 1,269,100 11.57 11.61 11.00 0 0 0
27/10/2023
11.57
 753,000 11.49 11.65 10.96 0 0 0
26/10/2023
11.42
 2,197,400 12.57 12.57 11.34 0 0 0
25/10/2023
12.18
 1,846,900 12.49 12.72 12.11 0 0 0
24/10/2023
12.57
 4,345,000 11.92 12.72 11.76 0 0 0
23/10/2023
11.92
 931,000 12.26 12.30 11.92 0 0 0
20/10/2023
12.30
 2,544,900 11.49 12.30 11.11 0 0 0
19/10/2023
11.49
 1,674,300 12.22 12.22 11.49 0 0 0
18/10/2023
12.26
 3,161,800 13.18 13.18 11.99 0 0 0
17/10/2023
12.87
 2,086,300 13.26 13.60 12.87 0 0 0
16/10/2023
13.26
 1,353,200 13.64 13.79 13.18 0 0 0
13/10/2023
13.79
 2,198,400 14.02 14.02 13.45 0 0 0
12/10/2023
14.18
 2,259,900 14.14 14.33 13.95 0 0 0
11/10/2023
14.14
 4,282,900 13.64 14.18 13.41 0 0 0
10/10/2023
13.64
 2,852,400 13.60 13.87 13.60 0 0 0
09/10/2023
13.56
 2,724,500 13.37 13.79 13.22 0 0 0
06/10/2023
13.37
 3,406,700 12.76 13.41 12.64 0 0 0
05/10/2023
12.72
 1,666,800 13.64 13.68 12.72 0 0 0
04/10/2023
13.56
 2,091,600 12.45 13.79 12.45 0 0 0
03/10/2023
13.14
 3,398,200 13.95 13.95 13.14 0 0 0
02/10/2023
14.10
 1,375,200 14.25 14.37 13.98 0 0 0
29/09/2023
14.18
 2,892,500 14.41 14.60 14.14 0 0 0
28/09/2023
14.37
 2,764,700 14.67 14.71 14.21 0 0 0
27/09/2023
14.64
 5,185,600 14.18 14.64 13.75 0 0 0
26/09/2023
13.79
 7,275,600 13.45 14.67 13.45 0 0 0
25/09/2023
13.75
 9,443,900 14.33 14.75 13.75 0 0 0
22/09/2023
14.75
 7,966,200 15.17 15.40 14.75 0 0 0
21/09/2023
15.82
 3,927,900 16.40 16.51 15.63 0 0 0
20/09/2023
16.28
 7,962,900 15.36 16.28 15.33 0 0 0
19/09/2023
15.25
 3,463,300 14.71 15.25 14.52 0 0 0
18/09/2023
14.64
 2,501,200 14.75 15.02 14.56 0 0 0
15/09/2023
14.87
 1,745,000 14.94 14.94 14.60 0 0 0
14/09/2023
14.71
 3,746,200 15.10 15.10 14.67 0 0 0
13/09/2023
15.10
 5,121,600 15.48 15.48 14.90 0 0 0
12/09/2023
15.48
 4,447,900 14.64 15.48 14.56 0 0 0
11/09/2023
14.56
 4,605,100 14.94 15.17 14.56 0 0 0
08/09/2023
14.90
 3,798,800 15.21 15.33 14.87 0 0 0
07/09/2023
15.25
 2,913,200 15.56 15.67 15.06 0 0 0
06/09/2023
15.44
 3,733,100 14.67 15.71 14.56 0 0 0
05/09/2023
14.83
 3,119,300 14.71 14.83 14.48 0 0 0
04/09/2023
9.27
 4,483,300 9.04 9.39 8.85 0 0 0
01/09/2023
6.82
 511,500 6.90 6.90 6.79 0 0 0
31/08/2023
14.56
 3,323,900 14.71 14.83 14.41 0 0 0
30/08/2023
14.71
 4,225,300 13.83 14.71 13.68 0 0 0
29/08/2023
13.87
 3,780,700 13.79 13.98 13.64 0 0 0
28/08/2023
13.64
 8,552,400 12.68 13.64 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |