CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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
(2025-12-29) 		1 6.23% 1,478,200 -4,400 -0.1
15.55
17.05
16.95
2 tháng
(2025-11-28) 		3.45 25.37% 4,816,800 -50,100 -0.8
13.60
17.10
16.95
3 tháng
(2025-10-29) 		3.40 24.91% 5,247,700 -50,500 -0.8
13.30
17.10
16.95
6 tháng
(2025-07-31) 		3.69 27.58% 8,219,700 -4,700 -0.2
12.90
17.10
16.95
12 tháng
(2025-02-03) 		4.25 33.16% 15,020,200 90,783 0.9
10.37
17.10
16.95
24 tháng
(2024-02-07) 		7.94 87.11% 50,526,300 162,146 2.7
8.88
18.60
16.95
36 tháng
(2023-02-13) 		5.41 46.53% 57,960,600 53,781 1.6
8.41
18.60
16.95
60 tháng
(2021-02-22) 		8.59 101.58% 186,365,200 149,026 3.8
7.56
20.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.94
 43,100 9.60 10.11 9.43 0 0 0.0
21/06/2022
9.60
 129,800 9.47 9.86 9.01 200 0 0.0
20/06/2022
9.47
 168,600 10.15 10.15 9.47 600 800 -0.0
17/06/2022
10.15
 317,200 10.71 10.71 10.07 0 1,000 -0.0
16/06/2022
10.71
 177,000 10.41 10.92 10.41 0 1,300 -0.0
15/06/2022
10.41
 292,100 10.32 10.88 10.11 400 6,900 -0.1
14/06/2022
10.32
 179,500 10.96 11.13 10.32 1,000 1,000 0
13/06/2022
10.96
 210,800 11.77 11.77 10.96 3,300 8,700 -0.1
10/06/2022
11.77
 241,300 12.23 12.23 11.77 0 7,700 -0.1
09/06/2022
12.23
 43,600 12.23 12.57 11.89 100 3,500 -0.0
08/06/2022
12.23
 145,100 11.89 12.23 11.89 4,400 0 0.1
07/06/2022
11.89
 125,000 11.94 12.19 11.64 0 0 0
06/06/2022
11.94
 90,700 12.36 12.49 11.72 3,400 2,500 0.0
03/06/2022
12.36
 99,700 12.53 12.62 12.28 1,200 2,400 -0.0
02/06/2022
12.53
 158,600 12.62 12.66 12.23 1,500 4,600 -0.0
01/06/2022
12.62
 188,800 12.66 12.66 12.28 2,900 2,500 0.0
31/05/2022
12.66
 179,000 12.62 12.74 12.40 600 4,700 -0.1
30/05/2022
12.62
 218,600 12.45 12.74 12.32 1,300 8,000 -0.1
27/05/2022
12.45
 470,700 11.64 12.45 11.60 1,700 400 0.0
26/05/2022
11.64
 94,100 11.64 11.98 11.55 0 3,700 -0.1
25/05/2022
11.64
 169,600 11.30 11.64 11.26 1,100 0 0.0
24/05/2022
11.30
 85,100 11.13 11.30 10.79 6,100 500 0.1
23/05/2022
11.13
 130,200 11.21 11.64 11.00 0 1,600 -0.0
20/05/2022
11.21
 87,200 11.13 11.43 11.13 2,400 1,000 0.0
19/05/2022
11.13
 142,300 11.47 11.47 10.71 0 7,100 -0.1
18/05/2022
11.47
 72,500 11.38 11.72 11.38 5,100 800 0.1
17/05/2022
11.38
 88,700 10.88 11.55 10.88 3,400 2,700 0.0
16/05/2022
10.88
 106,300 10.54 11.13 10.62 2,400 5,800 -0.0
13/05/2022
10.54
 284,900 11.26 11.51 10.49 2,300 7,100 -0.1
12/05/2022
11.26
 211,100 11.60 11.60 11.21 200 14,100 -0.2
11/05/2022
11.60
 74,800 11.21 11.81 11.21 1,500 6,800 -0.1
10/05/2022
11.21
 140,000 10.79 11.21 10.37 11,100 600 0.1
09/05/2022
10.79
 406,000 11.60 11.72 10.79 11,500 2,400 0.1
06/05/2022
11.60
 283,500 12.40 12.40 11.60 2,000 1,600 0.0
05/05/2022
12.40
 182,700 12.57 12.66 11.98 200 8,200 -0.1
04/05/2022
12.57
 231,500 12.40 12.83 12.32 3,100 7,900 -0.1
29/04/2022
12.40
 312,400 11.81 12.40 11.51 10,000 1,400 0.1
28/04/2022
11.81
 141,700 12.06 12.23 11.68 300 15,200 -0.2
27/04/2022
12.06
 135,600 11.55 12.06 11.47 1,000 7,200 -0.1
26/04/2022
11.55
 235,600 11.13 11.55 10.37 34,300 100 0.4
25/04/2022
11.13
 393,700 11.89 12.23 11.09 6,400 4,300 0.0
22/04/2022
11.89
 337,800 11.85 12.49 11.30 7,300 1,400 0.1
21/04/2022
11.85
 697,900 12.74 12.74 11.85 20,700 5,300 0.2
20/04/2022
12.74
 325,500 13.59 13.93 12.74 4,200 0 0.1
19/04/2022
13.59
 310,100 14.44 14.78 13.59 0 200 -0.0
18/04/2022
14.44
 520,300 14.10 14.66 13.59 2,000 2,200 -0.0
15/04/2022
14.10
 372,500 14.27 14.40 13.89 10,000 2,000 0.1
14/04/2022
14.27
 285,800 14.49 14.78 14.27 0 0 0
13/04/2022
14.49
 342,600 13.93 14.61 13.59 2,200 0 0.0
12/04/2022
13.93
 543,300 14.61 14.61 13.89 100 4,800 -0.1
08/04/2022
14.61
 821,000 15.55 15.55 14.61 400 15,200 -0.3
07/04/2022
15.55
 341,300 16.06 16.10 15.55 5,300 13,100 -0.1
06/04/2022
16.06
 541,600 16.14 16.57 15.80 4,400 52,700 -0.9
05/04/2022
16.14
 1,513,800 15.12 16.14 14.95 9,100 3,300 0.1
04/04/2022
15.12
 446,000 15.08 15.38 15.00 2,700 4,700 -0.0
01/04/2022
15.08
 335,400 15.25 15.25 14.70 900 7,000 -0.1
31/03/2022
15.25
 423,200 15.12 15.72 15.04 1,000 8,500 -0.1
30/03/2022
15.12
 618,000 15.29 15.89 14.83 4,200 56,300 -1.0
29/03/2022
15.29
 934,000 14.40 15.38 14.19 19,900 7,100 0.2
28/03/2022
14.40
 433,500 14.83 15.00 14.23 5,500 15,600 -0.2
25/03/2022
14.83
 458,900 15.08 15.12 14.83 0 3,300 -0.1
24/03/2022
15.08
 688,800 14.70 15.29 14.61 4,800 0 0.1
23/03/2022
14.70
 551,700 14.36 14.70 14.10 12,300 0 0.2
22/03/2022
14.36
 393,600 14.49 14.53 14.32 0 12,500 -0.2
21/03/2022
14.49
 454,400 14.44 15.00 14.44 5,500 5,900 -0.0
18/03/2022
14.44
 611,500 14.19 14.61 14.02 0 4,000 -0.1
17/03/2022
14.19
 228,200 14.19 14.66 14.15 0 6,900 -0.1
16/03/2022
14.19
 243,900 13.85 14.36 13.98 10,600 700 0.2
15/03/2022
13.85
 288,900 13.76 14.10 13.42 0 6,900 -0.1
14/03/2022
13.76
 395,000 14.61 14.61 13.76 0 14,100 -0.2
11/03/2022
14.61
 631,000 14.36 14.74 14.27 0 14,300 -0.2
10/03/2022
14.36
 530,900 13.68 14.44 13.68 9,000 0 0.2
09/03/2022
13.68
 328,300 14.10 14.10 13.30 100 3,400 -0.1
08/03/2022
14.10
 579,400 14.06 14.53 14.06 6,900 10,600 -0.1
07/03/2022
14.06
 962,200 13.17 14.06 13.08 5,900 1,400 0.1
04/03/2022
13.17
 329,500 12.70 13.17 12.70 8,200 0 0.1
03/03/2022
12.70
 110,900 12.49 12.74 12.49 2,800 1,000 0.0
02/03/2022
12.49
 215,200 12.74 12.74 12.45 2,100 1,900 0.0
01/03/2022
12.74
 136,400 12.74 13.04 12.53 1,900 1,400 0.0
28/02/2022
12.74
 124,300 12.79 12.91 12.57 0 7,100 -0.1
25/02/2022
12.79
 120,100 12.66 13.08 12.70 3,900 4,000 -0.0
24/02/2022
12.66
 322,400 13.21 13.21 12.36 600 12,700 -0.2
23/02/2022
13.21
 127,200 13.25 13.34 12.91 4,100 200 0.1
22/02/2022
13.25
 177,600 13.55 13.55 13.00 600 7,300 -0.1
21/02/2022
13.55
 309,300 13.21 13.76 13.25 2,400 4,600 -0.0
18/02/2022
13.21
 154,100 12.91 13.21 12.79 4,200 1,800 0.0
17/02/2022
12.91
 102,700 12.91 13.04 12.79 2,300 100 0.0
16/02/2022
12.91
 318,000 12.49 13.00 12.36 5,300 800 0.1
15/02/2022
12.49
 83,400 12.66 12.66 12.45 0 2,900 -0.0
14/02/2022
12.66
 129,900 12.66 12.66 12.23 2,700 0 0.0
11/02/2022
12.66
 105,600 12.70 12.74 12.32 1,900 100 0.0
10/02/2022
12.70
 194,400 12.57 12.70 12.53 0 12,900 -0.2
09/02/2022
12.57
 104,900 12.57 12.87 12.40 2,000 11,900 -0.1
08/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
08/02/2022
12.57
 153,600 11.79 12.62 12.32 3,200 0 0.0
07/02/2022
11.80
 85,400 11.45 12.21 11.38 1,100 0 0.0
28/01/2022
11.45
 70,200 11.38 11.45 11.15 7,000 0 0.1
27/01/2022
11.38
 96,200 11.49 11.72 11.15 400 4,300 -0.1
26/01/2022
11.49
 57,700 11.64 11.83 11.23 200 7,000 0
25/01/2022
11.64
 70,100 11.34 11.64 11.00 6,000 1,200 0.1
24/01/2022
11.34
 167,300 12.14 12.14 11.30 600 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |