CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-04) 		2.10 15.44% 781,500 -6,400 -0.1
13.35
15.70
15
2 tháng
(2025-10-06) 		2.20 16.30% 1,638,600 -3,300 -0.1
12.90
15.70
15
3 tháng
(2025-09-05) 		2.10 15.44% 2,156,800 16,400 0.2
12.90
15.70
15
6 tháng
(2025-06-09) 		2.76 21.29% 5,617,000 106,600 1.4
12.57
15.70
15
12 tháng
(2024-12-09) 		3.36 27.27% 12,850,500 200,583 2.5
10.37
15.70
15
24 tháng
(2023-12-15) 		6.63 73.01% 46,717,300 210,346 3.5
8.80
18.60
15
36 tháng
(2022-12-20) 		5.25 50.23% 55,474,100 119,148 2.5
8.41
18.60
15
60 tháng
(2020-12-30) 		8.68 123.50% 185,928,390 -606,432 -3.6
7.02
20.03
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.10
 67,800 15.10 15.30 14.90 600 3,300 0
04/12/2025
15
 66,700 15.35 15.80 15 1,100 300 0.0
03/12/2025
15.70
 120,400 16.30 16.30 15.65 500 5,200 -0.1
02/12/2025
15.30
 248,000 14.30 15.30 14.30 0 900 -0.0
01/12/2025
14.30
 58,400 13.60 14.30 13.60 0 0 0
28/11/2025
13.60
 16,300 13.75 13.75 13.60 0 0 0
27/11/2025
13.65
 43,100 13.70 13.75 13.60 700 0 0.0
26/11/2025
13.50
 20,300 13.60 13.75 13.50 0 0 0
25/11/2025
13.55
 2,200 13.55 13.55 13.40 0 0 0
24/11/2025
13.60
 6,200 12.95 13.60 12.95 0 0 0
21/11/2025
13.45
 0 13.45 13.45 13.45 0 0 0
20/11/2025
13.45
 6,300 13.50 13.50 13.40 0 100 -0.0
19/11/2025
13.50
 3,400 13.30 13.50 13.30 0 0 0
18/11/2025
13.50
 39,300 13.40 13.60 13.20 0 0 0
17/11/2025
13.40
 4,800 13.50 13.50 13.20 0 0 0
14/11/2025
13.35
 20,500 13.30 13.35 13.10 0 0 0
13/11/2025
13.35
 14,100 13.35 13.35 13.20 0 1,000 -0.0
12/11/2025
13.35
 15,100 13.35 13.35 13.35 0 0 0
11/11/2025
13.35
 1,800 13.45 13.45 13.35 0 400 -0.0
10/11/2025
13.35
 700 13.35 13.35 13.35 0 0 0
07/11/2025
13.35
 4,400 13.40 13.40 13.35 0 0 0
06/11/2025
13.40
 46,600 13.60 13.65 13.30 1,100 1,100 -0.0
05/11/2025
13.60
 26,500 13.70 13.70 13.50 600 600 -0
04/11/2025
13.60
 83,100 13.40 13.60 13.30 0 0 0
03/11/2025
13.30
 15,800 13.60 13.60 13.30 400 0 0.0
31/10/2025
13.60
 42,700 13.65 13.65 13.60 0 0 0
30/10/2025
13.70
 7,200 13.65 13.75 13.60 0 0 0
29/10/2025
13.65
 26,800 13.20 13.65 13.20 0 0 0
28/10/2025
13.60
 44,600 13.60 13.65 13.40 600 0 0.0
27/10/2025
13.75
 16,600 13.10 13.75 13.10 0 0 0
24/10/2025
13.10
 18,200 13.10 13.10 13.10 0 0 0
23/10/2025
13.10
 30,300 13.15 13.45 13 1,200 0 0.0
22/10/2025
13.15
 26,400 13.60 13.65 13.10 0 5,000 -0.1
21/10/2025
13.65
 152,500 13.10 13.70 13 0 0 0
20/10/2025
13
 80,900 13.10 13.25 13 0 100 -0.0
17/10/2025
13.10
 32,100 13.10 13.20 13 0 0 0
16/10/2025
13.20
 60,500 13.15 13.25 13 0 300 -0.0
15/10/2025
12.90
 85,500 12.90 12.95 12.80 0 0 0
14/10/2025
12.95
 42,700 13 13.10 12.95 5,000 0 0.1
13/10/2025
13.10
 28,200 13.05 13.10 13 0 0 0
10/10/2025
13.05
 63,100 13 13.20 13 1,500 0 0.0
09/10/2025
13.35
 18,100 13.25 13.35 13.10 0 0 0
08/10/2025
13.25
 3,000 13.40 13.40 13.10 0 200 -0.0
07/10/2025
13.40
 31,000 13.40 13.40 13.05 0 0 0
06/10/2025
13.50
 30,900 13.30 13.50 13.05 0 0 0
03/10/2025
13.20
 9,800 13.10 13.20 13 0 0 0
02/10/2025
13.20
 31,300 13 13.30 13 0 0 0
01/10/2025
13.25
 9,200 13.10 13.25 12.95 0 0 0
30/09/2025
13.10
 36,200 13.30 13.30 13.05 0 0 0
29/09/2025
13.15
 24,800 13.10 13.25 13.10 0 0 0
26/09/2025
13.25
 58,200 13.25 13.45 13.20 0 0 0
25/09/2025
13.35
 6,700 13.30 13.35 13.25 0 0 0
24/09/2025
13.30
 20,800 13.30 13.30 13.25 100 0 0.0
23/09/2025
13.30
 22,700 13.40 13.40 13.05 0 700 -0.0
22/09/2025
13.50
 8,600 13.50 13.50 13.35 0 0 0
19/09/2025
13.55
 27,000 13.75 13.75 13 0 2,100 -0.0
18/09/2025
13.80
 12,600 13.75 13.80 13.60 300 0 0.0
17/09/2025
13.80
 18,200 13.70 13.80 13.70 0 0 0
16/09/2025
13.75
 34,400 13.80 13.90 13.70 0 0 0
15/09/2025
13.80
 47,200 13.60 13.85 13.60 0 0 0
12/09/2025
13.60
 10,300 13.50 13.60 13.50 100 0 0.0
11/09/2025
13.50
 11,300 13.55 13.55 13.20 0 0 0
10/09/2025
13.55
 32,100 13.20 13.55 13.20 100 0 0.0
09/09/2025
13.25
 16,900 13.20 13.35 13.10 0 0 0
08/09/2025
13.20
 43,400 13.50 13.60 13 0 100 -0.0
05/09/2025
13.60
 36,500 13.60 13.80 13.50 22,000 0 0.3
04/09/2025
13.50
 19,100 13.65 13.80 13.50 0 0 0
03/09/2025
13.65
 4,100 13.75 13.75 13.65 0 0 0
29/08/2025
13.75
 27,500 13.70 13.80 13.65 2,900 0 0.0
28/08/2025
13.70
 6,800 13.55 13.80 13.55 3,900 100 0
27/08/2025
13.55
 15,300 13.50 13.60 13.50 0 0 0
26/08/2025
13.60
 15,100 13.60 13.60 13.55 0 0 0
25/08/2025
13.60
 24,400 13.55 13.70 13.40 0 100 -0.0
22/08/2025
13.55
 49,600 13.70 13.70 13.50 0 0 0
21/08/2025
13.70
 15,600 13.80 13.80 13.60 0 0 0
20/08/2025
13.80
 67,400 13.65 13.80 13.60 0 0 0
19/08/2025
13.65
 121,600 13.65 13.80 13.65 6,400 0 0.1
18/08/2025
13.65
 97,200 13.50 13.65 13.50 2,700 0 0.0
15/08/2025
13.55
 74,500 13.80 13.80 13.55 0 0 0
14/08/2025
13.80
 96,400 13.95 14.05 13.80 0 2,900 -0.0
13/08/2025
13.95
 48,100 13.90 13.95 13.60 0 0 0
12/08/2025
13.90
 101,400 13.85 13.90 13.80 0 7,100 -0.1
11/08/2025
13.85
 52,300 13.85 14.05 13.85 17,100 8,100 0.1
08/08/2025
13.85
 61,600 14.10 14.10 13.80 1,000 0 0.0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/08/2025
14.10
 36,900 14.50 14.50 13.90 1,300 0 0.0
06/08/2025
14.16
 272,700 13.46 14.16 13.41 3,600 0 0.1
05/08/2025
13.41
 87,700 13.97 13.97 13.18 7,700 4,800 0.0
04/08/2025
13.97
 73,400 14.58 14.58 13.74 900 3,200 -0.0
01/08/2025
14.02
 249,000 13.32 14.30 13.32 800 0 0.0
31/07/2025
13.36
 71,500 13.32 13.36 12.94 2,000 600 0.0
30/07/2025
13.32
 67,700 13.41 13.41 13.08 1,200 2,200 -0.0
29/07/2025
13.08
 118,000 13.55 13.74 13.08 0 1,000 -0.0
28/07/2025
13.41
 150,700 13.36 13.83 13.36 1,000 0 0.0
25/07/2025
13.18
 155,000 13.08 13.18 12.99 3,800 0 0.1
24/07/2025
13.08
 37,300 12.94 13.27 12.94 4,800 100 0.1
23/07/2025
12.94
 85,800 12.90 13.04 12.90 0 0 0
22/07/2025
12.90
 38,700 12.99 13.08 12.90 0 100 -0.0
21/07/2025
13.04
 47,800 12.90 13.04 12.90 0 0 0
18/07/2025
13.08
 28,000 13.04 13.08 12.94 0 0 0
17/07/2025
13.04
 27,900 12.99 13.08 12.94 0 900 -0.0
16/07/2025
12.99
 15,700 13.08 13.08 12.94 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |