CTCP Công nghệ Tiên Phong (itd)

16.50
0
(0%)
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
12.24
 247,700 12.42 12.42 12.21 9,800 0 0.2
06/01/2022
12.42
 341,000 12.42 12.57 12.17 6,400 0 0.1
05/01/2022
12.42
 198,500 12.57 12.64 12.24 3,200 0 0.1
04/01/2022
12.57
 175,600 12.14 12.71 12.14 18,200 1,200 0.3
31/12/2021
12.14
 329,000 12.39 12.57 11.92 3,200 11,900 -0.2
30/12/2021
12.39
 176,400 12.49 12.82 12.35 1,300 5,200 -0.1
29/12/2021
12.49
 178,500 12.64 12.64 12.39 2,100 0 0.0
28/12/2021
12.64
 267,500 12.71 12.82 12.42 9,700 0 0.2
27/12/2021
12.71
 195,700 12.92 12.99 12.53 4,100 7,000 -0.1
24/12/2021
12.92
 183,800 12.85 13.07 12.74 900 1,000 -0.0
23/12/2021
12.85
 276,700 13.14 13.14 12.64 1,200 9,200 -0.1
22/12/2021
13.14
 334,000 12.89 13.17 12.89 7,600 0 0.1
21/12/2021
12.89
 228,400 13.28 13.28 12.89 100 1,700 -0.0
20/12/2021
13.28
 201,400 13.39 13.49 12.99 1,000 11,700 -0.2
17/12/2021
13.39
 256,000 13.32 13.53 13.14 13,600 11,200 0.0
16/12/2021
13.32
 247,900 13.46 13.57 12.85 3,000 3,400 -0.0
15/12/2021
13.46
 256,800 13.92 13.92 13.35 0 700 -0.0
14/12/2021
13.92
 234,300 13.99 14.56 13.82 0 33,000 -0.6
13/12/2021
13.99
 278,900 13.10 13.99 13.28 20,500 0 0.4
10/12/2021
13.10
 265,500 13.03 13.14 12.89 4,800 5,000 -0.0
09/12/2021
13.03
 260,700 12.85 13.03 12.57 16,800 2,300 0.3
08/12/2021
12.85
 220,300 13.03 13.28 12.85 2,700 100 0.0
07/12/2021
13.03
 374,400 13.17 13.53 12.78 33,500 0 0.6
06/12/2021
13.17
 462,300 14.14 14.14 13.17 5,200 5,100 0.0
03/12/2021
14.14
 291,400 14.71 14.89 14.14 5,500 25,300 -0.4
02/12/2021
14.71
 292,400 14.78 14.99 14.49 100 2,800 -0.1
01/12/2021
14.78
 280,300 14.89 14.89 14.42 200 24,700 -0.5
30/11/2021
14.89
 376,600 14.89 15.35 14.71 0 54,100 -1.1
29/11/2021
14.89
 627,300 14.46 15.14 14.24 30,400 7,600 0.4
26/11/2021
14.46
 532,200 14.64 14.71 14.24 7,000 16,400 -0.2
25/11/2021
14.64
 317,300 14.64 14.81 14.21 8,200 16,000 -0.2
24/11/2021
14.64
 494,300 14.78 15.56 14.64 2,000 52,500 -1.1
23/11/2021
14.78
 553,900 14.07 14.78 13.14 34,500 44,200 -0.2
22/11/2021
14.07
 992,600 15.10 15.10 14.07 25,000 1,100 0.5
19/11/2021
15.10
 1,516,300 16.21 16.21 15.10 100 31,100 -0.7
18/11/2021
16.21
 841,400 16.56 16.56 15.71 7,300 26,200 -0.4
17/11/2021
16.56
 389,800 16.85 17.03 16.42 2,600 30,700 -0.7
16/11/2021
16.85
 562,500 16.71 17.24 16.39 22,000 26,700 -0.1
15/11/2021
16.71
 639,000 17.10 17.10 16.39 500 33,300 -0.8
12/11/2021
17.10
 671,000 17.49 17.49 16.99 3,000 10,200 -0.2
11/11/2021
17.49
 733,800 17.78 17.85 17.14 3,700 35,300 -0.8
10/11/2021
17.78
 1,115,100 17.71 18.56 17.74 9,000 40,500 -0.8
09/11/2021
17.71
 984,400 16.56 17.71 16.67 9,600 0 0.2
08/11/2021
16.56
 369,300 16.24 16.64 16.24 16,800 7,200 0.2
05/11/2021
16.24
 592,900 16.60 16.60 15.92 11,800 1,500 0.2
04/11/2021
16.60
 557,400 16.42 16.78 15.71 65,900 1,000 1.5
03/11/2021
16.42
 1,074,900 17.63 17.63 16.42 23,600 44,400 -0.5
02/11/2021
17.63
 907,600 17.56 18.42 17.42 18,000 22,200 -0.1
01/11/2021
17.56
 1,239,200 17.21 17.78 16.71 7,200 2,400 0.1
29/10/2021
17.21
 675,600 17.60 17.60 17.06 200 22,700 -0.5
28/10/2021
17.60
 1,077,800 17.28 17.85 16.99 16,500 15,500 0.0
27/10/2021
17.28
 974,300 16.92 17.85 16.81 9,900 4,300 0.1
26/10/2021
16.92
 692,800 17.06 17.28 16.56 17,100 200 0.4
25/10/2021
17.06
 1,715,700 17.99 17.99 16.96 17,700 5,100 0.3
22/10/2021
17.99
 1,094,400 18.56 18.56 17.78 800 29,900 -0.7
21/10/2021
18.56
 727,300 18.85 18.85 18.21 7,200 0 0.2
20/10/2021
18.85
 629,200 18.56 19.28 18.21 20,900 1,400 0.5
19/10/2021
18.56
 829,900 17.39 18.56 17.17 14,400 0 0.4
18/10/2021
17.39
 944,100 17.71 17.71 17.24 1,000 10,800 -0.2
15/10/2021
17.71
 476,400 17.63 17.92 17.14 43,500 0 1.1
14/10/2021
17.63
 1,027,600 16.92 17.92 17.28 3,000 200 0.1
13/10/2021
16.92
 1,479,300 15.81 16.92 15.81 29,000 200 0.7

Chính sách bảo mật | Điều khoản sử dụng |