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)
07/09/2022
7.56
 170,500 7.76 7.89 7.52 0 0 0.0
06/09/2022
7.76
 72,100 7.69 7.79 7.69 200 0 0.0
05/09/2022
7.69
 114,800 7.86 8.00 7.69 0 0 0.0
31/08/2022
7.86
 101,700 7.66 7.86 7.66 400 0 0.0
30/08/2022
7.66
 50,400 7.66 7.79 7.66 0 0 0.0
29/08/2022
7.66
 192,400 7.79 7.79 7.45 2,000 0 0.0
26/08/2022
7.79
 145,800 7.86 7.93 7.76 600 0 0.0
25/08/2022
7.86
 212,700 7.89 7.93 7.45 100 0 0.0
24/08/2022
7.89
 136,500 7.79 7.96 7.79 0 2,700 -0.0
23/08/2022
7.79
 121,900 7.76 7.89 7.73 0 0 -0.0
22/08/2022
7.76
 304,900 7.96 7.96 7.69 300 2,500 -0.0
19/08/2022
7.96
 210,300 8.17 8.17 7.93 1,100 0 0.0
18/08/2022
8.17
 145,300 8.30 8.30 8.10 0 0 0.0
17/08/2022
8.30
 351,800 8.50 8.61 8.06 0 0 0.0
16/08/2022
8.50
 478,800 8.30 8.57 8.30 2,500 0 0.0
15/08/2022
8.30
 325,600 8.30 8.37 8.23 0 0 -0.0
12/08/2022
8.30
 229,600 8.30 8.40 8.27 0 300 -0.0
11/08/2022
8.30
 493,300 8.37 8.61 8.30 0 200 -0.0
10/08/2022
8.37
 298,600 8.50 8.54 8.34 0 400 -0.0
09/08/2022
8.50
 361,700 8.30 8.71 8.27 0 0 0.0
08/08/2022
8.30
 488,700 8.23 8.47 8.20 1,000 0 0.0
05/08/2022
8.23
 286,600 8.10 8.40 8.03 0 0 0.0
04/08/2022
8.10
 131,200 8.00 8.20 8.03 100 0 0.0
03/08/2022
8.00
 89,200 8.03 8.06 7.93 0 700 -0.0
02/08/2022
8.03
 226,900 7.86 8.06 7.79 0 2,500 -0.0
01/08/2022
7.86
 164,300 8.00 8.06 7.86 0 2,500 -0.0
29/07/2022
8.00
 187,200 8.27 8.27 8.00 200 1,600 -0.0
28/07/2022
8.27
 155,800 8.13 8.34 8.13 0 2,300 -0.0
27/07/2022
8.13
 48,600 8.06 8.13 8.00 0 1,600 -0.0
26/07/2022
8.06
 53,300 8.00 8.13 8.00 0 2,200 -0.0
25/07/2022
8.00
 72,500 8.23 8.23 7.86 1,000 0 0.0
22/07/2022
8.23
 141,500 8.27 8.27 8.03 0 0 0.1
21/07/2022
8.27
 105,700 8.34 8.50 8.13 1,900 0 0.0
20/07/2022
8.34
 272,600 8.06 8.61 7.86 4,000 200 0.0
19/07/2022
8.06
 47,300 8.06 8.06 7.86 700 1,400 -0.0
18/07/2022
8.06
 87,700 7.89 8.20 7.89 1,400 300 0.0
15/07/2022
7.89
 122,100 7.86 8.13 7.79 1,300 1,100 0.0
14/07/2022
7.86
 33,500 7.86 7.89 7.59 2,000 100 0.0
13/07/2022
7.86
 45,700 7.76 7.89 7.76 3,700 0 0.0
12/07/2022
7.76
 76,400 7.59 7.79 7.62 1,000 0 0.0
11/07/2022
7.59
 48,000 7.69 7.83 7.45 0 100 -0.0
08/07/2022
7.69
 15,400 7.59 7.73 7.62 1,500 6,800 -0.0
07/07/2022
7.59
 35,300 7.66 7.86 7.49 3,500 0 0.0
06/07/2022
7.66
 58,500 7.76 8.10 7.52 0 300 -0.0
05/07/2022
7.76
 58,900 7.76 8.06 7.45 100 0 0.0
04/07/2022
7.76
 29,300 7.66 8.06 7.66 0 100 -0.0
01/07/2022
7.66
 61,600 7.83 8.10 7.45 0 6,300 -0.1
30/06/2022
7.83
 50,200 8.10 8.13 7.83 0 1,400 -0.0
29/06/2022
8.10
 28,900 8.13 8.13 7.96 0 900 -0.0
28/06/2022
8.13
 86,700 8.27 8.40 8.06 100 0 0.0
27/06/2022
8.27
 134,800 7.96 8.27 7.96 6,100 0 0.1
24/06/2022
7.96
 84,800 7.93 8.13 7.83 2,500 0 0.0
23/06/2022
7.93
 100,600 7.93 8.03 7.62 0 0 0.0
22/06/2022
7.93
 43,100 7.66 8.06 7.52 0 0 0.0
21/06/2022
7.66
 129,800 7.56 7.86 7.18 200 0 0.0
20/06/2022
7.56
 168,600 8.10 8.10 7.56 600 800 -0.0
17/06/2022
8.10
 317,200 8.54 8.54 8.03 0 1,000 -0.0
16/06/2022
8.54
 177,000 8.30 8.71 8.30 0 1,300 -0.0
15/06/2022
8.30
 292,100 8.23 8.67 8.06 400 6,900 -0.1
14/06/2022
8.23
 179,500 8.74 8.88 8.23 1,000 1,000 0
13/06/2022
8.74
 210,800 9.39 9.39 8.74 3,300 8,700 -0.1
10/06/2022
9.39
 241,300 9.76 9.76 9.39 0 7,700 -0.1
09/06/2022
9.76
 43,600 9.76 10.03 9.49 100 3,500 -0.0
08/06/2022
9.76
 145,100 9.49 9.76 9.49 4,400 0 0.1
07/06/2022
9.49
 125,000 9.52 9.72 9.28 0 0 0
06/06/2022
9.52
 90,700 9.86 9.96 9.35 3,400 2,500 0.0
03/06/2022
9.86
 99,700 10.00 10.06 9.79 1,200 2,400 -0.0
02/06/2022
10.00
 158,600 10.06 10.10 9.76 1,500 4,600 -0.0
01/06/2022
10.06
 188,800 10.10 10.10 9.79 2,900 2,500 0.0
31/05/2022
10.10
 179,000 10.06 10.16 9.89 600 4,700 -0.1
30/05/2022
10.06
 218,600 9.93 10.16 9.83 1,300 8,000 -0.1
27/05/2022
9.93
 470,700 9.28 9.93 9.25 1,700 400 0.0
26/05/2022
9.28
 94,100 9.28 9.56 9.22 0 3,700 -0.1
25/05/2022
9.28
 169,600 9.01 9.28 8.98 1,100 0 0.0
24/05/2022
9.01
 85,100 8.88 9.01 8.61 6,100 500 0.1
23/05/2022
8.88
 130,200 8.95 9.28 8.78 0 1,600 -0.0
20/05/2022
8.95
 87,200 8.88 9.11 8.88 2,400 1,000 0.0
19/05/2022
8.88
 142,300 9.15 9.15 8.54 0 7,100 -0.1
18/05/2022
9.15
 72,500 9.08 9.35 9.08 5,100 800 0.1
17/05/2022
9.08
 88,700 8.67 9.22 8.67 3,400 2,700 0.0
16/05/2022
8.67
 106,300 8.40 8.88 8.47 2,400 5,800 -0.0
13/05/2022
8.40
 284,900 8.98 9.18 8.37 2,300 7,100 -0.1
12/05/2022
8.98
 211,100 9.25 9.25 8.95 200 14,100 -0.2
11/05/2022
9.25
 74,800 8.95 9.42 8.95 1,500 6,800 -0.1
10/05/2022
8.95
 140,000 8.61 8.95 8.27 11,100 600 0.1
09/05/2022
8.61
 406,000 9.25 9.35 8.61 11,500 2,400 0.1
06/05/2022
9.25
 283,500 9.89 9.89 9.25 2,000 1,600 0.0
05/05/2022
9.89
 182,700 10.03 10.10 9.56 200 8,200 -0.1
04/05/2022
10.03
 231,500 9.89 10.23 9.83 3,100 7,900 -0.1
29/04/2022
9.89
 312,400 9.42 9.89 9.18 10,000 1,400 0.1
28/04/2022
9.42
 141,700 9.62 9.76 9.32 300 15,200 -0.2
27/04/2022
9.62
 135,600 9.22 9.62 9.15 1,000 7,200 -0.1
26/04/2022
9.22
 235,600 8.88 9.22 8.27 34,300 100 0.4
25/04/2022
8.88
 393,700 9.49 9.76 8.84 6,400 4,300 0.0
22/04/2022
9.49
 337,800 9.45 9.96 9.01 7,300 1,400 0.1
21/04/2022
9.45
 697,900 10.16 10.16 9.45 20,700 5,300 0.2
20/04/2022
10.16
 325,500 10.84 11.11 10.16 4,200 0 0.1
19/04/2022
10.84
 310,100 11.52 11.79 10.84 0 200 -0.0
18/04/2022
11.52
 520,300 11.25 11.69 10.84 2,000 2,200 -0.0
15/04/2022
11.25
 372,500 11.38 11.49 11.08 10,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |