CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
9.35
 105,800 9.15 9.49 9.15 3,000 800 0.0
31/01/2023
9.15
 102,300 8.91 9.15 8.84 5,000 400 0.1
30/01/2023
8.91
 122,900 8.74 9.05 8.74 5,800 200 0.1
27/01/2023
8.74
 48,200 8.27 8.81 8.30 1,085 1,444 -0.0
19/01/2023
8.27
 53,900 8.23 8.50 8.20 400 0 0.0
18/01/2023
8.23
 29,300 8.20 8.34 8.06 200 0 0.0
17/01/2023
8.20
 79,200 8.06 8.34 8.06 1,200 0 0.0
16/01/2023
8.06
 5,600 8.06 8.20 7.79 2,000 0 0.0
13/01/2023
8.06
 11,500 8.06 8.06 7.93 0 0 0.0
12/01/2023
8.06
 27,400 8.06 8.20 8.06 0 0 0.0
11/01/2023
8.06
 87,700 8.00 8.30 8.00 0 0 0.0
10/01/2023
8.00
 40,100 7.93 8.20 7.86 0 0 0.0
09/01/2023
7.93
 27,900 7.93 8.00 7.79 500 0 0.0
06/01/2023
7.93
 27,600 8.10 8.13 7.93 1,000 0 0.0
05/01/2023
8.10
 9,300 8.13 8.13 8.03 1,000 0 0.0
04/01/2023
8.13
 38,100 8.00 8.23 8.06 0 0 -0.0
03/01/2023
8.00
 25,300 8.06 8.13 7.76 0 0 -0.0
30/12/2022
8.06
 49,700 7.79 8.13 7.62 0 0 -0.0
29/12/2022
7.79
 8,900 8.03 8.03 7.79 0 0 -0.0
28/12/2022
8.03
 46,800 7.93 8.06 7.83 0 0 -0.0
27/12/2022
7.93
 144,900 8.06 8.10 7.86 0 0 -0.0
26/12/2022
8.06
 21,300 8.23 8.27 8.00 0 0 -0.0
23/12/2022
8.23
 8,700 8.34 8.44 8.13 0 0 -0.0
22/12/2022
8.34
 9,900 8.23 8.47 8.00 0 0 -0.0
21/12/2022
8.23
 30,800 8.34 8.54 8.20 0 0 -0.0
20/12/2022
8.34
 190,600 8.20 8.54 7.93 0 1,500 -0.0
19/12/2022
8.20
 91,500 8.20 8.54 8.13 20 0 0.0
16/12/2022
8.20
 99,300 8.13 8.47 8.20 0 0 -0.0
15/12/2022
8.13
 57,100 8.10 8.34 8.13 0 0 -0.0
14/12/2022
8.10
 28,500 8.13 8.20 8.06 0 1,700 -0.0
13/12/2022
8.13
 153,500 8.10 8.50 7.89 0 0 -0.0
12/12/2022
8.10
 67,400 8.20 8.34 8.10 0 0 -0.0
09/12/2022
8.20
 33,000 8.06 8.20 7.86 0 1,100 -0.0
08/12/2022
8.06
 71,900 7.69 8.13 7.69 0 9,600 -0.1
07/12/2022
7.69
 69,300 7.79 7.83 7.66 0 700 -0.0
06/12/2022
7.79
 194,200 8.37 8.37 7.79 1,600 912 0.0
05/12/2022
8.37
 164,700 8.98 8.98 8.37 2,700 4 0.0
02/12/2022
8.98
 166,800 8.40 8.98 8.10 2,000 500 0.0
01/12/2022
8.40
 135,000 8.61 8.61 8.40 0 0 -0.0
30/11/2022
8.61
 146,700 8.34 8.81 8.34 0 400 -0.0
29/11/2022
8.34
 121,100 8.54 8.54 8.30 0 4,400 -0.1
28/11/2022
8.54
 363,600 8.06 8.61 8.13 200 700 -0.0
25/11/2022
8.06
 93,200 8.13 8.20 8.00 0 500 -0.0
24/11/2022
8.13
 76,000 8.06 8.20 7.89 0 200 -0.0
23/11/2022
8.06
 124,300 8.06 8.27 8.00 0 2,600 -0.0
22/11/2022
8.06
 173,300 8.27 8.27 8.06 100 0 0.0
21/11/2022
8.27
 80,800 8.27 8.27 8.06 2,700 0 0.0
18/11/2022
8.27
 146,800 8.10 8.27 7.93 600 0 0.0
17/11/2022
8.10
 357,100 7.59 8.10 7.56 0 100 -0.0
16/11/2022
7.59
 91,700 7.12 7.59 6.78 3,000 5,048 -0.0
15/11/2022
7.12
 157,300 7.59 7.59 7.08 1,100 0 0.0
14/11/2022
7.59
 71,600 7.49 7.59 7.25 100 0 0.0
11/11/2022
7.49
 109,600 7.35 7.49 7.28 0 0 -0.0
10/11/2022
7.35
 206,200 7.86 7.86 7.32 0 0 -0.0
09/11/2022
7.86
 51,000 8.06 8.27 7.86 0 0 -0.0
08/11/2022
8.06
 263,500 7.79 8.06 7.69 0 0 -0.0
07/11/2022
7.79
 144,800 7.69 7.89 7.62 0 0 -0.0
04/11/2022
7.69
 65,800 7.96 7.96 7.66 0 400 -0.0
03/11/2022
7.96
 172,900 8.10 8.40 7.96 0 4,400 -0.1
02/11/2022
8.10
 472,100 7.59 8.10 7.76 3,000 39,800 -0.4
01/11/2022
7.59
 276,600 7.42 7.86 7.42 3,000 3,000 0
31/10/2022
7.42
 77,300 7.32 7.62 7.32 0 0 -0.0
28/10/2022
7.32
 215,600 7.15 7.59 7.01 0 10 -0.0
27/10/2022
7.15
 164,500 6.71 7.15 6.64 0 0 0
26/10/2022
6.71
 174,700 6.57 6.71 6.51 3,300 0 0.0
25/10/2022
6.57
 284,600 6.27 6.70 6.10 0 0 0
24/10/2022
6.27
 176,200 6.47 6.47 6.27 0 0 0
21/10/2022
6.47
 190,900 6.59 6.59 6.41 0 0 0
20/10/2022
6.59
 135,500 6.53 6.65 6.57 0 0 0
19/10/2022
6.53
 12,600 6.63 6.64 6.52 0 0 0
18/10/2022
6.63
 40,900 6.54 6.64 6.51 100 0 0.0
17/10/2022
6.54
 20,600 6.51 6.61 6.40 0 0 0.0
14/10/2022
6.51
 96,400 6.44 6.63 6.40 0 0 0.0
13/10/2022
6.44
 164,500 6.44 6.61 6.37 0 0 0.0
12/10/2022
6.44
 129,200 6.31 6.48 6.30 0 0 0.0
11/10/2022
6.31
 94,900 6.58 6.58 6.31 1,800 0 0.0
10/10/2022
6.58
 103,500 6.30 6.58 6.10 200 0 0.0
07/10/2022
6.30
 144,100 6.30 6.30 5.98 0 0 0.0
06/10/2022
6.30
 36,600 6.46 6.46 6.28 0 0 0.0
05/10/2022
6.46
 84,000 6.13 6.46 6.21 200 0 0.0
04/10/2022
6.13
 218,300 6.03 6.38 5.96 0 0 0.0
03/10/2022
6.03
 183,100 6.44 6.44 6.03 0 0 0.0
30/09/2022
6.44
 191,400 6.43 6.44 6.11 0 0 0.0
29/09/2022
6.43
 30,600 6.51 6.51 6.31 100 0 0.0
28/09/2022
6.51
 96,800 6.57 6.57 6.37 0 0 -0.0
27/09/2022
6.57
 30,300 6.63 6.70 6.45 0 0 -0.0
26/09/2022
6.63
 385,600 6.78 6.78 6.30 300 5,376 -0.0
23/09/2022
6.78
 29,000 6.84 6.88 6.78 0 0 0.0
22/09/2022
6.84
 75,000 6.81 6.84 6.64 100 0 0.0
21/09/2022
6.81
 86,200 7.01 7.01 6.78 200 0 0.0
20/09/2022
7.01
 100,400 6.84 7.15 6.84 200 0 0.0
19/09/2022
6.84
 264,700 7.35 7.35 6.84 700 0 0.0
16/09/2022
7.35
 126,500 7.45 7.45 7.32 1,000 0 0.0
15/09/2022
7.45
 47,100 7.45 7.52 7.39 60 12 0.0
14/09/2022
7.45
 82,700 7.45 7.45 7.32 200 0 0.0
13/09/2022
7.45
 106,600 7.56 7.59 7.45 100 0 0.0
12/09/2022
7.56
 44,300 7.59 7.66 7.52 60 0 0.0
09/09/2022
7.59
 130,000 7.62 7.79 7.49 300 0 0.0
08/09/2022
7.62
 69,600 7.56 7.66 7.49 0 0 0.0
07/09/2022
7.56
 170,500 7.76 7.89 7.52 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |