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)
08/06/2022
11.51
 145,100 11.19 11.51 11.19 4,400 0 0.1
07/06/2022
11.19
 125,000 11.23 11.47 10.96 0 0 0
06/06/2022
11.23
 90,700 11.63 11.75 11.04 3,400 2,500 0.0
03/06/2022
11.63
 99,700 11.79 11.87 11.55 1,200 2,400 -0.0
02/06/2022
11.79
 158,600 11.87 11.91 11.51 1,500 4,600 -0.0
01/06/2022
11.87
 188,800 11.91 11.91 11.55 2,900 2,500 0.0
31/05/2022
11.91
 179,000 11.87 11.99 11.67 600 4,700 -0.1
30/05/2022
11.87
 218,600 11.71 11.99 11.59 1,300 8,000 -0.1
27/05/2022
11.71
 470,700 10.96 11.71 10.92 1,700 400 0.0
26/05/2022
10.96
 94,100 10.96 11.27 10.88 0 3,700 -0.1
25/05/2022
10.96
 169,600 10.64 10.96 10.60 1,100 0 0.0
24/05/2022
10.64
 85,100 10.48 10.64 10.16 6,100 500 0.1
23/05/2022
10.48
 130,200 10.56 10.96 10.36 0 1,600 -0.0
20/05/2022
10.56
 87,200 10.48 10.76 10.48 2,400 1,000 0.0
19/05/2022
10.48
 142,300 10.80 10.80 10.08 0 7,100 -0.1
18/05/2022
10.80
 72,500 10.72 11.04 10.72 5,100 800 0.1
17/05/2022
10.72
 88,700 10.24 10.88 10.24 3,400 2,700 0.0
16/05/2022
10.24
 106,300 9.92 10.48 10.00 2,400 5,800 -0.0
13/05/2022
9.92
 284,900 10.60 10.84 9.88 2,300 7,100 -0.1
12/05/2022
10.60
 211,100 10.92 10.92 10.56 200 14,100 -0.2
11/05/2022
10.92
 74,800 10.56 11.12 10.56 1,500 6,800 -0.1
10/05/2022
10.56
 140,000 10.16 10.56 9.76 11,100 600 0.1
09/05/2022
10.16
 406,000 10.92 11.04 10.16 11,500 2,400 0.1
06/05/2022
10.92
 283,500 11.67 11.67 10.92 2,000 1,600 0.0
05/05/2022
11.67
 182,700 11.83 11.91 11.27 200 8,200 -0.1
04/05/2022
11.83
 231,500 11.67 12.07 11.59 3,100 7,900 -0.1
29/04/2022
11.67
 312,400 11.12 11.67 10.84 10,000 1,400 0.1
28/04/2022
11.12
 141,700 11.35 11.51 11.00 300 15,200 -0.2
27/04/2022
11.35
 135,600 10.88 11.35 10.80 1,000 7,200 -0.1
26/04/2022
10.88
 235,600 10.48 10.88 9.76 34,300 100 0.4
25/04/2022
10.48
 393,700 11.19 11.51 10.44 6,400 4,300 0.0
22/04/2022
11.19
 337,800 11.16 11.75 10.64 7,300 1,400 0.1
21/04/2022
11.16
 697,900 11.99 11.99 11.16 20,700 5,300 0.2
20/04/2022
11.99
 325,500 12.79 13.11 11.99 4,200 0 0.1
19/04/2022
12.79
 310,100 13.59 13.91 12.79 0 200 -0.0
18/04/2022
13.59
 520,300 13.27 13.79 12.79 2,000 2,200 -0.0
15/04/2022
13.27
 372,500 13.43 13.55 13.07 10,000 2,000 0.1
14/04/2022
13.43
 285,800 13.63 13.91 13.43 0 0 0
13/04/2022
13.63
 342,600 13.11 13.75 12.79 2,200 0 0.0
12/04/2022
13.11
 543,300 13.75 13.75 13.07 100 4,800 -0.1
08/04/2022
13.75
 821,000 14.63 14.63 13.75 400 15,200 -0.3
07/04/2022
14.63
 341,300 15.11 15.15 14.63 5,300 13,100 -0.1
06/04/2022
15.11
 541,600 15.19 15.59 14.87 4,400 52,700 -0.9
05/04/2022
15.19
 1,513,800 14.23 15.19 14.07 9,100 3,300 0.1
04/04/2022
14.23
 446,000 14.19 14.47 14.11 2,700 4,700 -0.0
01/04/2022
14.19
 335,400 14.35 14.35 13.83 900 7,000 -0.1
31/03/2022
14.35
 423,200 14.23 14.79 14.15 1,000 8,500 -0.1
30/03/2022
14.23
 618,000 14.39 14.95 13.95 4,200 56,300 -1.0
29/03/2022
14.39
 934,000 13.55 14.47 13.35 19,900 7,100 0.2
28/03/2022
13.55
 433,500 13.95 14.11 13.39 5,500 15,600 -0.2
25/03/2022
13.95
 458,900 14.19 14.23 13.95 0 3,300 -0.1
24/03/2022
14.19
 688,800 13.83 14.39 13.75 4,800 0 0.1
23/03/2022
13.83
 551,700 13.51 13.83 13.27 12,300 0 0.2
22/03/2022
13.51
 393,600 13.63 13.67 13.47 0 12,500 -0.2
21/03/2022
13.63
 454,400 13.59 14.11 13.59 5,500 5,900 -0.0
18/03/2022
13.59
 611,500 13.35 13.75 13.19 0 4,000 -0.1
17/03/2022
13.35
 228,200 13.35 13.79 13.31 0 6,900 -0.1
16/03/2022
13.35
 243,900 13.03 13.51 13.15 10,600 700 0.2
15/03/2022
13.03
 288,900 12.95 13.27 12.63 0 6,900 -0.1
14/03/2022
12.95
 395,000 13.75 13.75 12.95 0 14,100 -0.2
11/03/2022
13.75
 631,000 13.51 13.87 13.43 0 14,300 -0.2
10/03/2022
13.51
 530,900 12.87 13.59 12.87 9,000 0 0.2
09/03/2022
12.87
 328,300 13.27 13.27 12.51 100 3,400 -0.1
08/03/2022
13.27
 579,400 13.23 13.67 13.23 6,900 10,600 -0.1
07/03/2022
13.23
 962,200 12.39 13.23 12.31 5,900 1,400 0.1
04/03/2022
12.39
 329,500 11.95 12.39 11.95 8,200 0 0.1
03/03/2022
11.95
 110,900 11.75 11.99 11.75 2,800 1,000 0.0
02/03/2022
11.75
 215,200 11.99 11.99 11.71 2,100 1,900 0.0
01/03/2022
11.99
 136,400 11.99 12.27 11.79 1,900 1,400 0.0
28/02/2022
11.99
 124,300 12.03 12.15 11.83 0 7,100 -0.1
25/02/2022
12.03
 120,100 11.91 12.31 11.95 3,900 4,000 -0.0
24/02/2022
11.91
 322,400 12.43 12.43 11.63 600 12,700 -0.2
23/02/2022
12.43
 127,200 12.47 12.55 12.15 4,100 200 0.1
22/02/2022
12.47
 177,600 12.75 12.75 12.23 600 7,300 -0.1
21/02/2022
12.75
 309,300 12.43 12.95 12.47 2,400 4,600 -0.0
18/02/2022
12.43
 154,100 12.15 12.43 12.03 4,200 1,800 0.0
17/02/2022
12.15
 102,700 12.15 12.27 12.03 2,300 100 0.0
16/02/2022
12.15
 318,000 11.75 12.23 11.63 5,300 800 0.1
15/02/2022
11.75
 83,400 11.91 11.91 11.71 0 2,900 -0.0
14/02/2022
11.91
 129,900 11.91 11.91 11.51 2,700 0 0.0
11/02/2022
11.91
 105,600 11.95 11.99 11.59 1,900 100 0.0
10/02/2022
11.95
 194,400 11.83 11.95 11.79 0 12,900 -0.2
09/02/2022
11.83
 104,900 11.83 12.11 11.67 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
11.83
 153,600 11.10 11.87 11.59 3,200 0 0.0
07/02/2022
11.10
 85,400 10.78 11.49 10.71 1,100 0 0.0
28/01/2022
10.78
 70,200 10.71 10.78 10.50 7,000 0 0.1
27/01/2022
10.71
 96,200 10.82 11.03 10.50 400 4,300 -0.1
26/01/2022
10.82
 57,700 10.96 11.14 10.57 200 7,000 0
25/01/2022
10.96
 70,100 10.67 10.96 10.35 6,000 1,200 0.1
24/01/2022
10.67
 167,300 11.42 11.42 10.64 600 6,300 -0.1
21/01/2022
11.42
 174,200 11.53 11.78 11.35 3,500 7,800 -0.1
20/01/2022
11.53
 273,300 10.78 11.53 10.85 1,700 9,600 -0.1
19/01/2022
10.78
 186,200 10.10 10.78 10.10 6,800 2,900 0.1
18/01/2022
10.10
 256,400 10.85 10.85 9.85 20,100 0 0.3
17/01/2022
10.85
 79,100 10.96 11.10 10.85 6,300 7,800 -0.0
14/01/2022
10.96
 178,800 10.67 11.03 10.50 16,900 0 0.3
13/01/2022
10.67
 609,600 11.42 11.46 10.64 5,200 2,600 0.0
12/01/2022
11.42
 315,800 11.99 11.99 11.28 7,800 7,600 0.0
11/01/2022
11.99
 224,800 11.99 12.10 11.53 3,900 6,000 -0.0
10/01/2022
11.99
 481,700 12.24 12.24 11.85 3,000 8,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |