CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
8.64
 215,600 8.44 8.96 8.28 0 10 -0.0
27/10/2022
8.44
 164,500 7.92 8.44 7.84 0 0 0
26/10/2022
7.92
 174,700 7.75 7.92 7.68 3,300 0 0.0
25/10/2022
7.75
 284,600 7.40 7.90 7.20 0 0 0
24/10/2022
7.40
 176,200 7.64 7.64 7.40 0 0 0
21/10/2022
7.64
 190,900 7.77 7.77 7.56 0 0 0
20/10/2022
7.77
 135,500 7.71 7.85 7.76 0 0 0
19/10/2022
7.71
 12,600 7.83 7.84 7.69 0 0 0
18/10/2022
7.83
 40,900 7.72 7.84 7.68 100 0 0.0
17/10/2022
7.72
 20,600 7.68 7.80 7.56 0 0 0.0
14/10/2022
7.68
 96,400 7.60 7.82 7.56 0 0 0.0
13/10/2022
7.60
 164,500 7.60 7.80 7.52 0 0 0.0
12/10/2022
7.60
 129,200 7.44 7.64 7.44 0 0 0.0
11/10/2022
7.44
 94,900 7.76 7.76 7.44 1,800 0 0.0
10/10/2022
7.76
 103,500 7.43 7.76 7.20 200 0 0.0
07/10/2022
7.43
 144,100 7.43 7.43 7.05 0 0 0.0
06/10/2022
7.43
 36,600 7.62 7.62 7.41 0 0 0.0
05/10/2022
7.62
 84,000 7.24 7.63 7.33 200 0 0.0
04/10/2022
7.24
 218,300 7.12 7.53 7.04 0 0 0.0
03/10/2022
7.12
 183,100 7.60 7.60 7.12 0 0 0.0
30/09/2022
7.60
 191,400 7.59 7.60 7.20 0 0 0.0
29/09/2022
7.59
 30,600 7.68 7.68 7.44 100 0 0.0
28/09/2022
7.68
 96,800 7.75 7.76 7.52 0 0 -0.0
27/09/2022
7.75
 30,300 7.83 7.91 7.61 0 0 -0.0
26/09/2022
7.83
 385,600 8.00 8.00 7.44 300 5,376 -0.0
23/09/2022
8.00
 29,000 8.08 8.12 8.00 0 0 0.0
22/09/2022
8.08
 75,000 8.04 8.08 7.84 100 0 0.0
21/09/2022
8.04
 86,200 8.28 8.28 8.00 200 0 0.0
20/09/2022
8.28
 100,400 8.08 8.44 8.08 200 0 0.0
19/09/2022
8.08
 264,700 8.68 8.68 8.08 700 0 0.0
16/09/2022
8.68
 126,500 8.80 8.80 8.64 1,000 0 0.0
15/09/2022
8.80
 47,100 8.80 8.88 8.72 60 12 0.0
14/09/2022
8.80
 82,700 8.80 8.80 8.64 200 0 0.0
13/09/2022
8.80
 106,600 8.92 8.96 8.80 100 0 0.0
12/09/2022
8.92
 44,300 8.96 9.04 8.88 60 0 0.0
09/09/2022
8.96
 130,000 9.00 9.20 8.84 300 0 0.0
08/09/2022
9.00
 69,600 8.92 9.04 8.84 0 0 0.0
07/09/2022
8.92
 170,500 9.16 9.32 8.88 0 0 0.0
06/09/2022
9.16
 72,100 9.08 9.20 9.08 200 0 0.0
05/09/2022
9.08
 114,800 9.28 9.44 9.08 0 0 0.0
31/08/2022
9.28
 101,700 9.04 9.28 9.04 400 0 0.0
30/08/2022
9.04
 50,400 9.04 9.20 9.04 0 0 0.0
29/08/2022
9.04
 192,400 9.20 9.20 8.80 2,000 0 0.0
26/08/2022
9.20
 145,800 9.28 9.36 9.16 600 0 0.0
25/08/2022
9.28
 212,700 9.32 9.36 8.80 100 0 0.0
24/08/2022
9.32
 136,500 9.20 9.40 9.20 0 2,700 -0.0
23/08/2022
9.20
 121,900 9.16 9.32 9.12 0 0 -0.0
22/08/2022
9.16
 304,900 9.40 9.40 9.08 300 2,500 -0.0
19/08/2022
9.40
 210,300 9.64 9.64 9.36 1,100 0 0.0
18/08/2022
9.64
 145,300 9.80 9.80 9.56 0 0 0.0
17/08/2022
9.80
 351,800 10.04 10.16 9.52 0 0 0.0
16/08/2022
10.04
 478,800 9.80 10.12 9.80 2,500 0 0.0
15/08/2022
9.80
 325,600 9.80 9.88 9.72 0 0 -0.0
12/08/2022
9.80
 229,600 9.80 9.92 9.76 0 300 -0.0
11/08/2022
9.80
 493,300 9.88 10.16 9.80 0 200 -0.0
10/08/2022
9.88
 298,600 10.04 10.08 9.84 0 400 -0.0
09/08/2022
10.04
 361,700 9.80 10.28 9.76 0 0 0.0
08/08/2022
9.80
 488,700 9.72 10.00 9.68 1,000 0 0.0
05/08/2022
9.72
 286,600 9.56 9.92 9.48 0 0 0.0
04/08/2022
9.56
 131,200 9.44 9.68 9.48 100 0 0.0
03/08/2022
9.44
 89,200 9.48 9.52 9.36 0 700 -0.0
02/08/2022
9.48
 226,900 9.28 9.52 9.20 0 2,500 -0.0
01/08/2022
9.28
 164,300 9.44 9.52 9.28 0 2,500 -0.0
29/07/2022
9.44
 187,200 9.76 9.76 9.44 200 1,600 -0.0
28/07/2022
9.76
 155,800 9.60 9.84 9.60 0 2,300 -0.0
27/07/2022
9.60
 48,600 9.52 9.60 9.44 0 1,600 -0.0
26/07/2022
9.52
 53,300 9.44 9.60 9.44 0 2,200 -0.0
25/07/2022
9.44
 72,500 9.72 9.72 9.28 1,000 0 0.0
22/07/2022
9.72
 141,500 9.76 9.76 9.48 0 0 0.1
21/07/2022
9.76
 105,700 9.84 10.04 9.60 1,900 0 0.0
20/07/2022
9.84
 272,600 9.52 10.16 9.28 4,000 200 0.0
19/07/2022
9.52
 47,300 9.52 9.52 9.28 700 1,400 -0.0
18/07/2022
9.52
 87,700 9.32 9.68 9.32 1,400 300 0.0
15/07/2022
9.32
 122,100 9.28 9.60 9.20 1,300 1,100 0.0
14/07/2022
9.28
 33,500 9.28 9.32 8.96 2,000 100 0.0
13/07/2022
9.28
 45,700 9.16 9.32 9.16 3,700 0 0.0
12/07/2022
9.16
 76,400 8.96 9.20 9.00 1,000 0 0.0
11/07/2022
8.96
 48,000 9.08 9.24 8.80 0 100 -0.0
08/07/2022
9.08
 15,400 8.96 9.12 9.00 1,500 6,800 -0.0
07/07/2022
8.96
 35,300 9.04 9.28 8.84 3,500 0 0.0
06/07/2022
9.04
 58,500 9.16 9.56 8.88 0 300 -0.0
05/07/2022
9.16
 58,900 9.16 9.52 8.80 100 0 0.0
04/07/2022
9.16
 29,300 9.04 9.52 9.04 0 100 -0.0
01/07/2022
9.04
 61,600 9.24 9.56 8.80 0 6,300 -0.1
30/06/2022
9.24
 50,200 9.56 9.60 9.24 0 1,400 -0.0
29/06/2022
9.56
 28,900 9.60 9.60 9.40 0 900 -0.0
28/06/2022
9.60
 86,700 9.76 9.92 9.52 100 0 0.0
27/06/2022
9.76
 134,800 9.40 9.76 9.40 6,100 0 0.1
24/06/2022
9.40
 84,800 9.36 9.60 9.24 2,500 0 0.0
23/06/2022
9.36
 100,600 9.36 9.48 9.00 0 0 0.0
22/06/2022
9.36
 43,100 9.04 9.52 8.88 0 0 0.0
21/06/2022
9.04
 129,800 8.92 9.28 8.48 200 0 0.0
20/06/2022
8.92
 168,600 9.56 9.56 8.92 600 800 -0.0
17/06/2022
9.56
 317,200 10.08 10.08 9.48 0 1,000 -0.0
16/06/2022
10.08
 177,000 9.80 10.28 9.80 0 1,300 -0.0
15/06/2022
9.80
 292,100 9.72 10.24 9.52 400 6,900 -0.1
14/06/2022
9.72
 179,500 10.32 10.48 9.72 1,000 1,000 0
13/06/2022
10.32
 210,800 11.08 11.08 10.32 3,300 8,700 -0.1
10/06/2022
11.08
 241,300 11.51 11.51 11.08 0 7,700 -0.1
09/06/2022
11.51
 43,600 11.51 11.83 11.19 100 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |