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)
25/08/2023
12.76
 2,990,900 12.57 12.84 12.49 0 0 0
24/08/2023
12.57
 2,703,200 12.38 12.64 12.30 0 0 0
23/08/2023
12.38
 2,138,200 12.34 12.57 12.22 0 0 0
22/08/2023
12.34
 1,903,700 12.15 12.38 11.61 0 0 0
21/08/2023
12.15
 2,368,200 11.88 12.30 11.80 0 0 0
18/08/2023
11.95
 3,852,300 12.72 12.80 11.95 0 0 0
17/08/2023
12.84
 3,725,900 13.03 13.37 12.84 0 0 0
16/08/2023
12.95
 1,350,500 12.76 12.95 12.53 0 0 0
15/08/2023
12.76
 1,916,900 12.80 12.84 12.64 0 0 0
14/08/2023
12.87
 4,621,700 12.72 13.10 12.61 0 0 0
11/08/2023
12.61
 1,584,500 12.49 12.68 12.26 0 0 0
10/08/2023
12.57
 1,983,000 12.87 12.91 12.57 0 0 0
09/08/2023
12.87
 1,334,900 12.95 12.95 12.76 0 0 0
08/08/2023
12.95
 2,093,600 13.10 13.14 12.84 0 0 0
07/08/2023
13.07
 2,811,500 13.26 13.26 12.84 0 0 0
04/08/2023
13.03
 4,740,800 12.49 13.03 12.38 0 0 0
03/08/2023
12.41
 1,840,400 12.64 12.68 12.38 0 0 0
02/08/2023
12.57
 1,608,700 12.34 12.57 12.30 0 0 0
01/08/2023
12.41
 2,632,800 12.80 12.91 12.41 0 0 0
31/07/2023
12.80
 3,066,600 12.95 12.95 12.49 0 0 0
28/07/2023
12.72
 9,052,900 12.03 12.72 12.03 0 0 0
27/07/2023
12.03
 1,345,500 12.03 12.07 11.84 0 0 0
26/07/2023
12.03
 3,055,300 11.80 12.18 11.80 0 0 0
25/07/2023
11.88
 1,245,600 11.99 12.11 11.80 0 0 0
24/07/2023
11.95
 1,636,000 11.84 11.95 11.72 0 0 0
21/07/2023
11.72
 1,899,900 11.65 11.72 11.49 0 0 0
20/07/2023
11.61
 3,482,400 11.88 11.92 11.42 0 0 0
19/07/2023
11.99
 1,613,600 12.15 12.26 11.99 0 0 0
18/07/2023
12.15
 1,779,600 12.22 12.26 12.07 0 0 0
17/07/2023
12.18
 3,931,400 12.03 12.34 12.03 0 0 0
14/07/2023
11.88
 1,782,300 11.88 12.07 11.72 0 0 0
13/07/2023
11.88
 1,287,000 11.88 11.92 11.76 0 0 0
12/07/2023
11.80
 3,131,100 11.95 12.26 11.76 0 0 0
11/07/2023
11.95
 2,641,700 12.11 12.22 11.84 0 0 0
10/07/2023
12.11
 4,211,600 11.88 12.34 11.84 0 0 0
07/07/2023
11.88
 2,137,700 11.76 11.92 11.61 0 0 0
06/07/2023
11.88
 2,535,700 12.22 12.30 11.72 0 0 0
05/07/2023
12.26
 3,926,100 12.15 12.49 11.92 0 0 0
04/07/2023
11.92
 1,799,700 11.76 11.99 11.69 0 0 0
03/07/2023
11.76
 1,137,200 11.80 11.80 11.61 0 0 0
30/06/2023
11.61
 2,143,800 11.49 11.69 11.34 0 0 0
29/06/2023
11.49
 1,571,800 11.84 11.88 11.49 0 0 0
28/06/2023
11.84
 1,912,400 11.88 11.95 11.72 0 0 0
27/06/2023
11.72
 2,942,300 11.76 11.99 11.69 0 0 0
26/06/2023
11.72
 1,992,900 11.80 11.95 11.26 0 0 0
23/06/2023
11.95
 4,489,600 11.80 12.03 11.57 0 0 0
22/06/2023
11.76
 1,908,500 11.72 11.88 11.53 0 0 0
21/06/2023
11.72
 5,814,400 11.30 11.88 11.23 0 0 0
20/06/2023
11.30
 2,041,800 11.19 11.30 11.07 0 0 0
19/06/2023
11.19
 2,813,700 11.23 11.38 11.15 0 0 0
16/06/2023
11.26
 6,686,000 11.23 11.84 11.19 0 0 0
15/06/2023
11.11
 1,004,600 11.07 11.11 10.80 0 0 0
14/06/2023
11.07
 3,236,400 11.30 11.30 10.96 0 0 0
13/06/2023
11.11
 1,127,200 11.03 11.19 10.92 0 0 0
12/06/2023
11.07
 1,887,300 11.11 11.30 10.77 0 0 0
09/06/2023
11.07
 1,858,300 11.07 11.19 10.88 0 0 0
08/06/2023
11.03
 1,663,800 11.34 11.49 11.03 0 0 0
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 0 0 0
05/06/2023
10.88
 2,604,000 11.15 11.26 10.80 0 0 0
02/06/2023
11.15
 2,974,800 11.26 11.42 10.96 0 0 0
01/06/2023
11.19
 5,888,600 10.61 11.34 10.57 0 0 0
31/05/2023
10.61
 1,612,900 10.84 11.00 10.61 0 0 0
30/05/2023
10.84
 2,181,000 10.84 10.88 10.65 0 0 0
29/05/2023
10.84
 2,845,600 10.54 10.84 10.42 0 0 0
26/05/2023
10.50
 1,674,200 10.50 10.61 10.23 0 0 0
25/05/2023
10.42
 2,611,500 10.73 10.77 10.38 0 0 0
24/05/2023
10.77
 4,103,000 10.50 10.84 10.42 0 0 0
23/05/2023
10.42
 1,865,900 10.50 10.54 10.31 0 0 0
22/05/2023
10.34
 1,297,700 10.38 10.46 10.27 0 0 0
19/05/2023
10.31
 1,370,200 10.31 10.46 10.11 0 0 0
18/05/2023
10.31
 1,536,000 10.19 10.46 10.11 0 0 0
17/05/2023
10.11
 4,285,100 10.19 10.73 10.11 0 0 0
16/05/2023
10.34
 2,005,600 9.96 10.34 9.92 0 0 0
15/05/2023
10
 1,567,200 10.27 10.50 10 0 0 0
12/05/2023
10.34
 1,281,300 10.11 10.34 10 0 0 0
11/05/2023
10.08
 2,185,000 10.31 10.50 9.96 0 0 0
10/05/2023
10.27
 4,067,100 10.34 10.88 10.23 0 0 0
09/05/2023
10.34
 1,810,500 10.19 10.34 10 0 0 0
08/05/2023
10.19
 3,112,400 9.89 10.38 9.81 0 0 0
05/05/2023
9.89
 1,327,300 9.92 10.19 9.73 0 0 0
04/05/2023
10.11
 4,283,500 9.39 10.19 9.39 0 0 0
03/05/2023
6.86
 1,109,200 6.93 6.97 6.78 0 0 0
02/05/2023
7.01
 2,150,000 7.05 7.05 6.75 0 0 0
01/05/2023
6.90
 897,500 6.97 7.03 6.88 0 0 0
28/04/2023
9.54
 990,600 9.35 9.58 9.35 0 0 0
27/04/2023
9.35
 1,239,300 9.54 9.54 9.23 0 0 0
26/04/2023
9.46
 2,527,100 9.20 9.54 9.08 0 0 0
25/04/2023
9.46
 4,514,400 10.15 10.15 9.46 0 0 0
24/04/2023
10.15
 2,627,700 10.11 10.57 9.92 0 0 0
21/04/2023
9.89
 5,170,700 9.27 9.89 9.20 0 0 0
20/04/2023
9.27
 1,147,500 9.35 9.46 9.23 0 0 0
19/04/2023
9.35
 2,048,700 9.31 9.66 9.23 0 0 0
18/04/2023
9.31
 2,289,400 8.97 9.50 8.89 0 0 0
17/04/2023
8.97
 1,589,600 8.81 8.97 8.74 0 0 0
14/04/2023
8.89
 1,640,700 9.12 9.16 8.89 0 0 0
13/04/2023
9.00
 2,166,100 9.27 9.39 9.00 0 0 0
12/04/2023
9.35
 4,838,900 9.46 9.58 9.12 0 0 0
11/04/2023
9.39
 2,334,000 9.39 9.43 8.97 0 0 0
10/04/2023
9.39
 4,264,900 9.35 9.81 9.20 0 0 0

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