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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
12.14
 174,200 12.25 12.52 12.06 3,500 7,800 -0.1
20/01/2022
12.25
 273,300 11.45 12.25 11.53 1,700 9,600 -0.1
19/01/2022
11.45
 186,200 10.73 11.45 10.73 6,800 2,900 0.1
18/01/2022
10.73
 256,400 11.53 11.53 10.47 20,100 0 0.3
17/01/2022
11.53
 79,100 11.64 11.80 11.53 6,300 7,800 -0.0
14/01/2022
11.64
 178,800 11.34 11.72 11.15 16,900 0 0.3
13/01/2022
11.34
 609,600 12.14 12.18 11.30 5,200 2,600 0.0
12/01/2022
12.14
 315,800 12.74 12.74 11.99 7,800 7,600 0.0
11/01/2022
12.74
 224,800 12.74 12.86 12.25 3,900 6,000 -0.0
10/01/2022
12.74
 481,700 13.01 13.01 12.59 3,000 8,300 -0.1
07/01/2022
13.01
 247,700 13.20 13.20 12.97 9,800 0 0.2
06/01/2022
13.20
 341,000 13.20 13.35 12.93 6,400 0 0.1
05/01/2022
13.20
 198,500 13.35 13.43 13.01 3,200 0 0.1
04/01/2022
13.35
 175,600 12.90 13.50 12.90 18,200 1,200 0.3
31/12/2021
12.90
 329,000 13.16 13.35 12.67 3,200 11,900 -0.2
30/12/2021
13.16
 176,400 13.28 13.62 13.12 1,300 5,200 -0.1
29/12/2021
13.28
 178,500 13.43 13.43 13.16 2,100 0 0.0
28/12/2021
13.43
 267,500 13.50 13.62 13.20 9,700 0 0.2
27/12/2021
13.50
 195,700 13.73 13.81 13.31 4,100 7,000 -0.1
24/12/2021
13.73
 183,800 13.65 13.88 13.54 900 1,000 -0.0
23/12/2021
13.65
 276,700 13.96 13.96 13.43 1,200 9,200 -0.1
22/12/2021
13.96
 334,000 13.69 14.00 13.69 7,600 0 0.1
21/12/2021
13.69
 228,400 14.11 14.11 13.69 100 1,700 -0.0
20/12/2021
14.11
 201,400 14.22 14.34 13.81 1,000 11,700 -0.2
17/12/2021
14.22
 256,000 14.15 14.38 13.96 13,600 11,200 0.0
16/12/2021
14.15
 247,900 14.30 14.41 13.65 3,000 3,400 -0.0
15/12/2021
14.30
 256,800 14.79 14.79 14.19 0 700 -0.0
14/12/2021
14.79
 234,300 14.87 15.48 14.68 0 33,000 -0.6
13/12/2021
14.87
 278,900 13.92 14.87 14.11 20,500 0 0.4
10/12/2021
13.92
 265,500 13.84 13.96 13.69 4,800 5,000 -0.0
09/12/2021
13.84
 260,700 13.65 13.84 13.35 16,800 2,300 0.3
08/12/2021
13.65
 220,300 13.84 14.11 13.65 2,700 100 0.0
07/12/2021
13.84
 374,400 14.00 14.38 13.58 33,500 0 0.6
06/12/2021
14.00
 462,300 15.02 15.02 14.00 5,200 5,100 0.0
03/12/2021
15.02
 291,400 15.63 15.82 15.02 5,500 25,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |