CTCP Chứng khoán Tiên Phong (ors)

16
0.40
(2.56%)
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
(2026-09-14) 		0.25 1.92% 45,761,100 249,700 0
13
16
16
2 tháng
(2026-08-17) 		-0.60 -4.33% 97,309,000 249,700 0
13
16
16
3 tháng
(2026-07-16) 		-0.85 -6.03% 198,478,800 249,700 0
12.80
16
16
6 tháng
(2026-04-17) 		-0.20 -1.49% 423,822,400 249,700 0
12.65
16
16
12 tháng
(2025-10-20) 		-1.20 -8.30% 725,623,000 249,700 0
12.20
16
16
24 tháng
(2024-10-24) 		-0.85 -6.03% 2,461,840,100 249,700 0
7.24
16.60
16
36 tháng
(2023-10-30) 		2.25 20.50% 3,282,946,500 249,700 0
7.24
16.60
16
60 tháng
(2021-11-09) 		-10.50 -44.22% 4,383,851,500 249,700 0
6.05
26.13
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
16
 11,301,600 15.60 16 15.25 1,371,200 188,600 0
22/10/2026
15.60
 10,104,600 14.70 15.60 14.40 1,464,100 81,300 0
21/10/2026
14.65
 13,085,300 13.70 14.65 13.70 238,600 274,500 0
20/10/2026
13.70
 3,127,300 13.55 13.70 13.40 269,400 97,300 0
19/10/2026
13.50
 1,549,700 13.65 13.80 13.45 82,200 148,000 0
16/10/2026
13.50
 1,829,000 13.50 13.65 13.45 17,400 121,400 0
15/10/2026
13.45
 4,040,200 13.30 13.75 13.25 263,600 162,200 0
14/10/2026
13.25
 1,226,500 13.40 13.40 13.25 92,400 30,200 0
13/10/2026
13.30
 3,420,500 13.40 13.50 13.25 223,100 65,200 0
12/10/2026
13.40
 1,026,600 13.40 13.40 13.25 39,400 12,900 0
09/10/2026
13.35
 2,653,600 13.20 13.50 13 146,600 66,300 0
08/10/2026
13.30
 1,372,500 13.30 13.35 13.15 3,300 25,100 0
07/10/2026
13.35
 1,686,500 13.30 13.40 13.20 0 78,100 0
06/10/2026
13.35
 2,268,900 13.30 13.35 12.90 79,000 123,500 0
05/10/2026
13.30
 1,099,000 13.35 13.35 13.15 0 82,300 0
02/10/2026
13.35
 1,466,700 13.40 13.50 13.20 10,100 213,900 0
01/10/2026
13.50
 2,174,000 13.15 13.50 13.05 93,300 0 0
30/09/2026
13.15
 1,426,600 13.20 13.30 13.10 50,500 3,600 0
29/09/2026
13.20
 1,234,000 13.20 13.25 13.15 150,100 0 0
28/09/2026
13.20
 1,556,000 13.35 13.35 12.95 190,600 81,000 0
25/09/2026
13.40
 1,490,200 13.40 13.45 13.25 23,900 70,500 0
24/09/2026
13.40
 1,325,600 13.30 13.45 13.20 0 0 0
23/09/2026
13.30
 1,500,100 13.30 13.55 13.25 0 0 0
22/09/2026
13.30
 3,416,300 13.35 13.80 13.20 0 0 0
21/09/2026
13.20
 1,549,600 13.50 13.50 13.10 0 0 0
18/09/2026
13.40
 1,907,300 13.50 13.65 13.30 0 0 0
17/09/2026
13.40
 5,697,600 13 13.90 12.95 0 0 0
16/09/2026
13.10
 2,199,500 13.10 13.15 12.75 0 0 0
15/09/2026
13.10
 1,673,200 13.05 13.15 13 0 0 0
14/09/2026
13
 2,390,300 13.05 13.10 12.80 0 0 0
11/09/2026
13
 2,258,300 13.40 13.40 13 0 0 0
10/09/2026
13.45
 1,649,200 13.50 13.60 13.30 0 0 0
09/09/2026
13.55
 3,317,100 13.85 13.85 13.55 0 0 0
08/09/2026
13.70
 1,420,900 13.60 13.80 13.60 0 0 0
07/09/2026
13.70
 2,549,100 13.65 13.80 13.60 0 0 0
04/09/2026
13.70
 988,300 13.80 13.85 13.60 0 0 0
03/09/2026
13.70
 1,146,700 13.70 13.90 13.70 0 0 0
28/08/2026
13.85
 2,305,900 13.80 14.05 13.80 0 0 0
27/08/2026
13.90
 992,200 14.20 14.20 13.90 0 0 0
26/08/2026
14.10
 2,179,700 14.20 14.20 13.85 0 0 0
25/08/2026
14.05
 5,513,800 14.60 14.60 14 0 0 0
24/08/2026
14.60
 9,349,800 14.55 15 14.25 0 0 0
21/08/2026
14.55
 12,152,700 13.45 14.55 13.45 0 0 0
20/08/2026
13.60
 976,100 13.80 13.80 13.50 0 0 0
19/08/2026
13.70
 1,484,700 13.70 13.80 13.35 0 0 0
18/08/2026
13.75
 1,596,900 13.85 14 13.60 0 0 0
17/08/2026
13.85
 1,666,500 13.80 13.95 13.65 0 0 0
14/08/2026
13.80
 2,504,800 14 14.10 13.60 0 0 0
13/08/2026
14.10
 4,560,900 14.40 14.60 14.10 0 0 0
12/08/2026
14.40
 4,066,900 14.60 14.65 14.10 0 0 0
11/08/2026
14.45
 9,520,800 14.30 14.75 14.20 0 0 0
10/08/2026
14.20
 4,432,800 14.05 14.30 13.90 0 0 0
07/08/2026
14
 3,399,900 14.15 14.55 13.90 0 0 0
06/08/2026
14.20
 1,718,500 14 14.20 13.95 0 0 0
05/08/2026
14.05
 3,847,400 14.40 14.60 13.95 0 0 0
04/08/2026
14.25
 2,026,700 14.20 14.25 14 0 0 0
03/08/2026
14.10
 3,957,900 13.80 14.30 13.75 0 0 0
31/07/2026
13.85
 3,214,600 14.25 14.25 13.75 0 0 0
30/07/2026
14.20
 12,455,200 13.55 14.50 13.35 0 0 0
29/07/2026
13.60
 4,758,200 13.15 13.60 13.05 0 0 0
28/07/2026
13.10
 3,617,700 12.70 13.40 12.55 0 0 0
27/07/2026
12.80
 4,089,000 13.30 13.30 12.70 0 0 0
24/07/2026
13.10
 2,864,700 13.30 13.40 13 0 0 0
23/07/2026
13.45
 6,678,500 13.40 13.75 12.90 0 0 0
22/07/2026
13.40
 5,435,400 13.20 13.75 12.95 0 0 0
21/07/2026
13.20
 2,440,900 13.20 13.55 13 0 0 0
20/07/2026
13.40
 5,028,300 13.55 13.80 12.95 0 0 0
17/07/2026
13.90
 4,705,100 14.10 14.35 13.85 0 0 0
16/07/2026
14.10
 5,845,600 13.65 14.15 13.25 0 0 0
15/07/2026
13.70
 4,206,600 13.90 13.90 13.55 0 0 0
14/07/2026
13.85
 3,329,100 13.60 13.95 13.35 0 0 0
13/07/2026
13.60
 9,085,300 13.60 13.95 13 0 0 0
10/07/2026
13.70
 6,131,200 14.20 14.35 13.70 0 0 0
09/07/2026
14.30
 6,567,900 14.40 14.50 14.15 0 0 0
08/07/2026
14.40
 9,950,700 14.30 15 14.15 0 0 0
07/07/2026
14.60
 15,753,000 13.90 14.60 13.65 0 0 0
06/07/2026
13.90
 11,803,500 14.75 14.75 13.65 0 0 0
03/07/2026
14.65
 23,364,800 13.75 14.65 13.75 0 0 0
02/07/2026
13.70
 4,803,600 14 14 13.55 0 0 0
01/07/2026
13.80
 4,819,500 13.50 13.80 13.45 0 0 0
30/06/2026
13.50
 2,822,900 13.40 13.80 13.40 0 0 0
29/06/2026
13.40
 2,434,600 13.60 13.60 13.35 0 0 0
26/06/2026
13.50
 3,973,100 13.85 13.85 13.35 0 0 0
25/06/2026
13.65
 6,785,800 13.80 13.95 13.50 0 0 0
24/06/2026
13.75
 10,429,700 13.15 13.80 13.15 0 0 0
23/06/2026
13.15
 11,515,600 13 13.70 13 0 0 0
22/06/2026
13
 1,044,600 13.10 13.10 12.90 0 0 0
19/06/2026
13.10
 2,856,800 13.10 13.30 13 0 0 0
18/06/2026
13.10
 2,819,600 13.30 13.30 13.05 0 0 0
17/06/2026
13.25
 1,080,300 13.30 13.40 13.10 0 0 0
16/06/2026
13.25
 3,110,200 13.10 13.45 12.95 0 0 0
15/06/2026
13.05
 3,209,100 12.90 13.25 12.75 0 0 0
12/06/2026
12.65
 1,263,200 12.75 12.85 12.65 0 0 0
11/06/2026
12.70
 1,014,200 12.65 12.75 12.50 0 0 0
10/06/2026
12.65
 1,770,500 12.70 12.80 12.65 0 0 0
09/06/2026
12.70
 528,200 12.80 12.85 12.65 0 0 0
08/06/2026
12.70
 1,907,100 12.85 12.90 12.65 0 0 0
05/06/2026
13
 974,200 13 13.05 12.85 0 0 0
04/06/2026
13
 1,253,100 13 13.05 12.85 0 0 0
03/06/2026
12.95
 1,835,600 12.85 13.10 12.80 0 0 0

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