CTCP Chứng khoán Tiên Phong (ors)

15.30
0.10
(0.66%)
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
(2024-04-16) 		0.25 1.67% 48,223,000 -2,132,700 -31.8
13.75
15.20
15.20
2 tháng
(2024-03-18) 		-1.90 -11.11% 117,755,900 -3,375,900 -53.2
13.75
17.85
15.20
3 tháng
(2024-02-16) 		-1 -6.17% 225,114,000 -4,141,500 -64.5
13.75
18.30
15.20
6 tháng
(2023-11-20) 		1.04 7.34% 350,055,400 -5,241,700 -82.0
13.75
18.30
15.20
12 tháng
(2023-05-22) 		3.61 31.19% 734,024,600 -4,465,100 -64.1
11.59
18.30
15.20
24 tháng
(2022-05-27) 		-0.51 -3.22% 1,178,742,800 264,000 -25.5
6.77
18.30
15.20
36 tháng
(2021-06-01) 		-2.72 -15.18% 1,722,993,519 2,504,232 29.3
6.77
29.27
15.20
60 tháng
(2019-06-12) 		11.10 271.08% 1,767,785,654 2,510,332 29.4
2.28
29.27
15.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
15.20
0.05
 2,120,600 15.20 15.45 15.15 6,700 99,600 -1.4
#2 15/05/2024
15.15
0.30
 7,601,100 14.85 15.55 14.85 330,300 755,000 -6.3
#3 14/05/2024
14.85
0
 2,130,700 14.80 15 14.75 24,400 28,800 -0.1
#4 13/05/2024
14.85
0.05
 3,771,400 14.80 15.10 14.70 33,600 150,400 -1.7
#5 10/05/2024
14.80
0.20
 1,235,300 14.65 14.80 14.50 76,000 69,100 0.1
#6 09/05/2024
14.60
-0.10
 1,114,400 14.75 14.90 14.55 0 176,200 -2.6
#7 08/05/2024
14.70
-0.15
 1,844,800 14.85 14.90 14.60 62,900 138,600 -1.1
#8 07/05/2024
14.85
-0.05
 1,184,600 14.90 14.95 14.65 0 143,000 -2.1
#9 06/05/2024
14.90
0.70
 2,554,900 14.20 15 14.25 280,700 25,400 3.7
#10 03/05/2024
14.20
0
 1,025,000 14.20 14.45 14.20 99,300 25,100 1.1
#11 02/05/2024
14.20
-0.10
 1,342,800 14.30 14.40 14 75,300 350,000 -3.9
#12 26/04/2024
14.30
-0.15
 1,065,500 14.45 14.60 14.20 3,700 209,700 -3.0
#13 25/04/2024
14.45
-0.20
 1,112,400 14.65 14.65 14.30 15,700 430,600 -6.0
#14 24/04/2024
14.65
0.45
 3,011,500 14.20 14.80 14.30 100 545,700 -8.0
#15 23/04/2024
14.20
-0.50
 1,444,000 14.70 14.70 14.10 52,200 365,400 -4.6
#16 22/04/2024
14.70
0.95
 4,865,000 13.75 14.70 13.90 296,300 32,800 3.7
#17 19/04/2024
13.75
-0.45
 4,235,700 14.20 14.25 13.35 979,900 368,100 8.4
#18 17/04/2024
14.20
-0.75
 2,789,200 14.95 15.10 14.20 123,100 899,500 -11.4
#19 16/04/2024
14.95
-0.25
 3,774,100 15.20 15.35 14.45 220,100 0 3.2
#20 15/04/2024
15.20
-1.10
 4,326,900 16.30 16.40 15.20 33,100 150,700 -1.9
#21 12/04/2024
16.30
0.15
 2,055,700 16.15 16.45 16 23,100 11,700 0.2
#22 11/04/2024
16.15
0.05
 2,138,800 16.10 16.20 15.80 0 131,400 -2.1
#23 10/04/2024
16.10
-0.35
 1,438,700 16.45 16.55 16.10 0 74,000 -1.2
#24 09/04/2024
16.45
0.45
 1,956,900 16 16.50 16 152,400 600 2.5
#25 08/04/2024
16
0
 2,563,000 16 16.35 16 141,400 0 2.3
#26 05/04/2024
16
-0.90
 4,108,000 16.90 16.90 16 0 72,100 -1.2
#27 04/04/2024
16.90
-0.30
 2,695,900 17.20 17.30 16.85 6,200 0 0.1
#28 03/04/2024
17.20
-0.35
 4,618,300 17.55 17.80 17.10 0 46,200 -0.8
#29 02/04/2024
17.55
0.05
 3,051,300 17.50 17.55 17.15 4,000 230,100 -3.9
#30 01/04/2024
17.50
0.05
 2,599,600 17.45 17.60 17.20 10,000 10,400 -0.0
#31 29/03/2024
17.45
-0.40
 3,267,500 17.85 18 17.45 4,100 139,800 -2.4
#32 28/03/2024
17.85
0.25
 4,991,200 17.60 17.95 17.40 208,600 19,800 3.3
#33 27/03/2024
17.60
0.05
 2,376,000 17.55 17.85 17.35 0 9,700 -0.2
#34 26/03/2024
17.55
0.20
 2,337,800 17.35 17.55 17 16,800 18,100 -0.0
#35 25/03/2024
17.35
-0.10
 4,730,000 17.45 17.80 17.30 0 82,500 -1.4
#36 22/03/2024
17.45
0.05
 4,166,500 17.40 17.75 17.20 72,300 37,500 0.6
#37 21/03/2024
17.40
0.20
 3,340,000 17.20 17.75 17.25 5,300 149,900 -2.5
#38 20/03/2024
17.20
0.40
 2,617,000 16.80 17.30 16.75 156,400 143,500 0.2
#39 19/03/2024
16.80
-0.30
 2,474,600 17.10 17.25 16.75 10,900 363,900 -6.0
#40 18/03/2024
17.10
-0.90
 7,679,200 18 18.20 16.75 143,800 539,700 -6.9
#41 15/03/2024
18
-0.30
 6,184,800 18.30 18.30 17.55 93,300 0 1.7
#42 14/03/2024
18.30
0.40
 13,145,800 17.90 18.60 17.75 370,100 13,900 6.5
#43 13/03/2024
17.90
1.15
 11,546,000 16.75 17.90 16.75 616,600 133,800 8.4
#44 12/03/2024
16.75
0.10
 3,778,000 16.65 16.75 16.55 0 566,000 -9.4
#45 11/03/2024
16.65
-0.35
 4,435,900 17 17 16.50 0 12,500 -0.2
#46 08/03/2024
17
-0.30
 5,692,700 17.30 17.50 17 126,800 17,000 1.9
#47 07/03/2024
17.30
0.60
 8,281,900 16.70 17.50 16.70 573,000 155,500 7.2
#48 06/03/2024
16.70
-0.30
 2,671,900 17 17.20 16.65 2,200 39,400 -0.6
#49 05/03/2024
17
0
 4,022,500 17 17.05 16.60 9,500 83,100 -1.2
#50 04/03/2024
17
0
 2,898,100 17 17.25 16.80 0 66,200 -1.1
#51 01/03/2024
17
0.15
 5,818,100 16.85 17.50 16.95 0 11,600 -0.2
#52 29/02/2024
16.85
-0.15
 4,903,900 17 17.30 16.80 32,000 345,700 -5.3
#53 28/02/2024
17
0.35
 9,056,300 16.65 17.15 16.65 0 117,700 -2.0
#54 27/02/2024
16.65
0
 2,894,300 16.65 16.75 16.50 0 4,300 -0.1
#55 26/02/2024
16.65
0.70
 4,691,800 15.95 16.70 15.85 270,900 635,400 -6.0
#56 23/02/2024
15.95
-0.35
 3,542,200 16.30 16.40 15.85 45,800 268,500 -3.6
#57 22/02/2024
16.30
0.20
 4,086,000 16.10 16.50 16.05 10,200 109,200 -1.6
#58 21/02/2024
16.10
-0.10
 1,625,100 16.20 16.30 16 0 47,400 -0.8
#59 20/02/2024
16.20
0.15
 2,320,700 16.05 16.40 16.10 193,700 150,000 0.7
#60 19/02/2024
16.05
-0.15
 2,319,200 16.20 16.20 15.80 48,400 80,400 -0.5
#61 16/02/2024
16.20
-0.20
 3,442,900 16.40 16.45 16.10 1,600 302,100 -4.9
#62 15/02/2024
16.40
0
 2,295,600 16.40 16.55 16.25 9,100 9,800 -0.0
#63 07/02/2024
16.40
0.10
 2,331,600 16.30 16.45 16.15 5,700 200 0.1
#64 06/02/2024
16.30
0.45
 3,741,400 15.85 16.50 15.90 224,100 87,700 2.2
#65 05/02/2024
15.85
0.20
 2,300,400 15.65 15.85 15.50 0 288,400 -4.5
#66 02/02/2024
15.65
0.05
 1,773,300 15.60 15.85 15.60 6,700 121,200 -1.8
#67 01/02/2024
15.60
0.20
 1,578,400 15.40 15.70 15.45 62,700 53,800 0.1
#68 31/01/2024
15.40
0
 2,807,500 15.40 15.80 15.40 356,200 368,300 -0.2
#69 30/01/2024
15.40
0.05
 839,400 15.35 15.40 15.25 174,400 135,000 0.6
#70 29/01/2024
15.35
0.05
 806,500 15.30 15.40 15.25 136,300 111,500 0.4
#71 26/01/2024
15.30
0
 766,600 15.30 15.35 15.25 13,500 50,000 -0.6
#72 25/01/2024
15.30
-0.05
 1,151,100 15.35 15.50 15.30 103,400 54,500 0.8
#73 24/01/2024
15.35
0.05
 2,478,100 15.30 15.60 15.25 76,900 203,600 -1.9
#74 23/01/2024
15.30
-0.05
 848,400 15.35 15.40 15.20 55,600 16,800 0.6
#75 22/01/2024
15.35
0.05
 1,506,000 15.30 15.50 15.15 154,300 0 2.4
#76 19/01/2024
15.30
0.10
 1,567,900 15.20 15.35 15.15 79,900 125,200 -0.7
#77 18/01/2024
15.20
0.27
 2,861,000 14.93 15.55 15.10 25,100 0 0.4
#78 17/01/2024
14.93
0.26
 5,298,100 14.68 15.28 14.76 208,200 5,500 3.5
#79 16/01/2024
14.68
-0.04
 3,190,100 14.72 14.76 14.42 74,000 16,100 1.0
#80 15/01/2024
14.72
-0.26
 1,512,400 14.98 15.15 14.72 78,000 95,000 -0.3
#81 12/01/2024
14.98
-0.26
 3,101,300 15.23 15.23 14.72 0 15,900 -0.3
#82 11/01/2024
15.23
0.13
 2,326,000 15.11 15.58 15.15 80,500 25,700 1.0
#83 10/01/2024
15.11
-0.17
 3,151,500 15.28 15.32 14.89 200 18,700 -0.3
#84 09/01/2024
15.28
-0.30
 3,065,500 15.58 15.66 15.23 37,200 101,100 -1.1
#85 08/01/2024
15.58
0.77
 6,539,400 14.80 15.83 14.98 227,400 49,000 3.3
#86 05/01/2024
14.80
0
 1,557,700 14.80 14.93 14.72 0 3,700 -0.1
#87 04/01/2024
14.80
-0.04
 3,530,100 14.85 15.11 14.80 85,200 164,000 -1.4
#88 03/01/2024
14.85
0.17
 1,605,100 14.68 14.85 14.63 78,200 0 1.3
#89 02/01/2024
14.68
0.09
 2,863,400 14.59 14.89 14.50 14,000 165,400 -2.6
#90 29/12/2023
14.59
0.26
 2,630,500 14.33 14.68 14.38 22,000 3,700 0.3
#91 28/12/2023
14.33
0
 1,046,700 14.33 14.38 14.20 0 9,600 -0.2
#92 27/12/2023
14.33
0.04
 1,095,900 14.29 14.50 14.29 3,700 0 0.1
#93 26/12/2023
14.29
0.04
 1,116,100 14.25 14.42 14.20 5,000 96,300 -1.5
#94 25/12/2023
14.25
0.09
 844,400 14.16 14.38 14.12 86,500 11,100 1.3
#95 22/12/2023
14.16
0.09
 2,214,500 14.08 14.63 14.08 100 800 -0.0
#96 21/12/2023
14.08
-0.04
 781,600 14.12 14.16 13.99 42,900 265,000 -3.6
#97 20/12/2023
14.12
0.04
 972,000 14.08 14.20 13.99 3,400 5,800 -0.0
#98 19/12/2023
14.08
0.21
 892,600 13.86 14.16 13.82 10,200 120,300 -1.8
#99 18/12/2023
13.86
-0.17
 868,600 14.03 14.08 13.86 30,500 11,700 0.3
#100 15/12/2023
14.03
0.04
 1,031,100 13.99 14.29 13.86 30,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |