CTCP Chứng khoán Tiên Phong (ors)

13.60
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
(2024-10-14) 		-0.40 -2.86% 116,582,000 -893,800 -13.0
13.60
14.50
13.60
2 tháng
(2024-09-13) 		1.40 11.48% 247,557,100 -298,180 -6.1
12.15
14.90
13.60
3 tháng
(2024-08-14) 		1.20 9.68% 293,576,800 -1,086,184 -16.0
12.15
14.90
13.60
6 tháng
(2024-05-16) 		0.03 0.21% 494,090,600 -2,395,710 -35.5
12.10
14.91
13.60
12 tháng
(2023-11-20) 		0.96 7.56% 842,025,400 -7,544,510 -116.1
12.10
16.34
13.60
24 tháng
(2022-11-23) 		7.23 113.57% 1,485,774,600 -2,484,010 -57.0
6.27
16.34
13.60
36 tháng
(2021-11-29) 		-10.73 -44.10% 1,892,559,900 174,090 -5.4
6.05
24.87
13.60
60 tháng
(2019-12-09) 		10.45 331.85% 2,258,118,231 193,522 -4.9
2.03
26.13
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
1.47
 199,500 1.42 1.47 1.37 0 0 0
02/04/2013
1.42
 119,200 1.47 1.52 1.37 0 0 0
01/04/2013
1.47
 105,000 1.42 1.47 1.37 0 0 0
29/03/2013
1.42
 73,500 1.37 1.42 1.32 0 0 0
28/03/2013
1.37
 167,900 1.37 1.37 1.37 0 0 0
27/03/2013
1.37
 155,500 1.42 1.42 1.37 0 0 0
26/03/2013
1.42
 43,300 1.47 1.47 1.42 0 0 0
25/03/2013
1.47
 143,200 1.47 1.47 1.42 0 0 0
22/03/2013
1.47
 107,000 1.47 1.47 1.42 0 0 0
21/03/2013
1.47
 289,200 1.47 1.47 1.42 0 0 0
20/03/2013
1.47
 94,900 1.52 1.52 1.47 0 0 0
19/03/2013
1.52
 139,100 1.47 1.52 1.42 0 0 0
18/03/2013
1.47
 51,300 1.52 1.52 1.47 0 0 0
15/03/2013
1.52
 153,100 1.52 1.57 1.47 0 5,000 -0.0
14/03/2013
1.52
 141,700 1.52 1.52 1.47 0 0 0
13/03/2013
1.52
 144,100 1.57 1.57 1.47 0 0 0
12/03/2013
1.57
 239,400 1.57 1.57 1.47 0 0 0
11/03/2013
1.57
 280,600 1.47 1.57 1.42 0 0 0
08/03/2013
1.47
 244,800 1.47 1.52 1.42 0 0 0
07/03/2013
1.47
 131,400 1.47 1.47 1.42 0 0 0
06/03/2013
1.47
 469,300 1.37 1.47 1.37 0 0 0
05/03/2013
1.37
 610,000 1.47 1.47 1.37 0 18,400 -0.0
04/03/2013
1.47
 433,500 1.63 1.63 1.47 0 0 0
01/03/2013
1.63
 274,700 1.57 1.63 1.47 0 0 0
28/02/2013
1.57
 240,800 1.57 1.68 1.57 0 0 0
27/02/2013
1.57
 286,800 1.57 1.63 1.47 0 0 0
26/02/2013
1.57
 437,300 1.73 1.73 1.57 0 0 0
25/02/2013
1.73
 342,300 1.73 1.78 1.68 0 0 0
22/02/2013
1.73
 749,500 1.73 1.83 1.57 0 0 0
21/02/2013
1.73
 884,100 1.88 1.88 1.73 0 0 0
20/02/2013
1.88
 464,300 1.88 1.93 1.83 18,400 0 0.1
19/02/2013
1.88
 1,139,000 1.78 1.93 1.73 0 0 0
18/02/2013
1.78
 947,800 1.63 1.78 1.57 0 0 0
08/02/2013
1.63
 140,200 1.57 1.68 1.57 0 0 0
07/02/2013
1.57
 567,100 1.47 1.57 1.52 0 0 0
06/02/2013
1.47
 247,800 1.37 1.47 1.42 0 0 0
05/02/2013
1.37
 121,000 1.47 1.47 1.37 0 0 0
04/02/2013
1.47
 300,900 1.52 1.52 1.42 0 0 0
01/02/2013
1.52
 246,700 1.52 1.52 1.42 0 0 0
31/01/2013
1.52
 514,700 1.52 1.57 1.47 0 0 0
30/01/2013
1.52
 292,600 1.52 1.57 1.47 0 0 0
29/01/2013
1.52
 688,200 1.57 1.63 1.52 0 0 0
28/01/2013
1.57
 854,300 1.47 1.57 1.52 0 0 0
25/01/2013
1.47
 507,400 1.37 1.47 1.42 0 0 0
24/01/2013
1.37
 501,800 1.27 1.37 1.27 0 0 0
23/01/2013
1.27
 339,200 1.37 1.42 1.27 0 0 0
22/01/2013
1.37
 769,800 1.52 1.52 1.37 0 0 0
21/01/2013
1.52
 257,100 1.63 1.63 1.42 0 0 0
18/01/2013
1.63
 228,200 1.57 1.63 1.47 0 0 0
17/01/2013
1.57
 878,400 1.52 1.68 1.52 5,000 0 0.0
16/01/2013
1.52
 436,600 1.42 1.52 1.52 0 0 0
15/01/2013
1.42
 190,700 1.32 1.42 1.37 0 0 0
14/01/2013
1.32
 362,800 1.27 1.32 1.27 0 0 0
11/01/2013
1.27
 261,100 1.27 1.32 1.22 0 0 0
10/01/2013
1.27
 435,500 1.32 1.32 1.27 0 20,000 -0.1
09/01/2013
1.32
 473,100 1.37 1.37 1.32 0 0 0
08/01/2013
1.37
 488,100 1.37 1.37 1.32 0 0 0
07/01/2013
1.37
 576,000 1.32 1.37 1.32 20,000 0 0.1
04/01/2013
1.32
 388,400 1.27 1.32 1.27 0 110,500 -0.3
03/01/2013
1.27
 961,400 1.22 1.27 1.22 0 25,000 -0.1
02/01/2013
1.22
 21,600 1.17 1.22 1.22 0 0 0
28/12/2012
1.17
 126,400 1.12 1.17 1.17 0 0 0
27/12/2012
1.12
 469,900 1.07 1.12 1.12 135,500 0 0.3
26/12/2012
1.07
 249,500 1.07 1.12 1.02 0 0 0
25/12/2012
1.07
 30,000 1.12 1.12 1.07 0 0 0
24/12/2012
1.12
 185,000 1.07 1.12 1.02 0 0 0
21/12/2012
1.07
 55,400 1.02 1.07 1.02 0 0 0
20/12/2012
1.02
 123,500 1.07 1.07 1.02 0 0 0
19/12/2012
1.07
 177,300 1.02 1.07 1.02 0 0 0
18/12/2012
1.02
 74,700 1.07 1.07 1.02 0 0 0
17/12/2012
1.07
 354,000 1.02 1.07 0.97 0 0 0
14/12/2012
1.02
 94,300 1.07 1.07 1.02 0 0 0
13/12/2012
1.07
 125,900 1.07 1.07 1.02 0 0 0
12/12/2012
1.07
 382,000 1.02 1.07 1.02 0 0 0
11/12/2012
1.02
 377,200 0.97 1.02 1.02 0 0 0
10/12/2012
0.97
 245,900 0.91 0.97 0.91 0 0 0
07/12/2012
0.91
 28,400 0.91 0.91 0.91 0 0 0
06/12/2012
0.91
 11,800 0.91 0.91 0.86 0 0 0
05/12/2012
0.91
 67,500 0.91 0.91 0.86 0 0 0
04/12/2012
0.91
 27,500 0.86 0.91 0.81 0 0 0
03/12/2012
0.86
 32,000 0.86 0.86 0.86 0 0 0
30/11/2012
0.86
 25,700 0.86 0.91 0.86 0 0 0
29/11/2012
0.86
 4,100 0.91 0.91 0.86 0 0 0
28/11/2012
0.91
 4,000 0.86 0.91 0.81 0 0 0
27/11/2012
0.86
 12,200 0.86 0.91 0.86 0 0 0
26/11/2012
0.86
 93,100 0.91 0.91 0.86 0 0 0
23/11/2012
0.91
 37,100 0.91 0.97 0.86 0 0 0
22/11/2012
0.91
 10,100 0.91 0.91 0.86 0 0 0
21/11/2012
0.91
 18,400 0.91 0.91 0.86 0 0 0
20/11/2012
0.91
 10,200 0.91 0.91 0.86 0 0 0
19/11/2012
0.91
 81,400 0.91 0.91 0.86 0 0 0
16/11/2012
0.91
 15,300 0.91 0.91 0.86 0 0 0
15/11/2012
0.91
 27,400 0.97 0.97 0.91 0 0 0
14/11/2012
0.97
 34,400 0.97 0.97 0.91 0 0 0
13/11/2012
0.97
 135,500 0.97 1.02 0.91 0 0 0
12/11/2012
0.97
 129,900 0.91 0.97 0.91 0 0 0
09/11/2012
0.91
 18,400 0.91 0.91 0.86 0 0 0
08/11/2012
0.91
 18,600 0.86 0.91 0.86 0 0 0
07/11/2012
0.86
 6,600 0.86 0.91 0.86 0 0 0
06/11/2012
0.86
 103,500 0.91 0.91 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |