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) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
15.63
 292,400 15.70 15.93 15.40 100 2,800 -0.1
01/12/2021
15.70
 280,300 15.82 15.82 15.32 200 24,700 -0.5
30/11/2021
15.82
 376,600 15.82 16.31 15.63 0 54,100 -1.1
29/11/2021
15.82
 627,300 15.36 16.08 15.13 30,400 7,600 0.4
26/11/2021
15.36
 532,200 15.55 15.63 15.13 7,000 16,400 -0.2
25/11/2021
15.55
 317,300 15.55 15.74 15.10 8,200 16,000 -0.2
24/11/2021
15.55
 494,300 15.70 16.54 15.55 2,000 52,500 -1.1
23/11/2021
15.70
 553,900 14.94 15.70 13.96 34,500 44,200 -0.2
22/11/2021
14.94
 992,600 16.04 16.04 14.94 25,000 1,100 0.5
19/11/2021
16.04
 1,516,300 17.22 17.22 16.04 100 31,100 -0.7
18/11/2021
17.22
 841,400 17.60 17.60 16.69 7,300 26,200 -0.4
17/11/2021
17.60
 389,800 17.90 18.09 17.45 2,600 30,700 -0.7
16/11/2021
17.90
 562,500 17.75 18.32 17.41 22,000 26,700 -0.1
15/11/2021
17.75
 639,000 18.17 18.17 17.41 500 33,300 -0.8
12/11/2021
18.17
 671,000 18.59 18.59 18.05 3,000 10,200 -0.2
11/11/2021
18.59
 733,800 18.89 18.96 18.21 3,700 35,300 -0.8
10/11/2021
18.89
 1,115,100 18.81 19.72 18.85 9,000 40,500 -0.8
09/11/2021
18.81
 984,400 17.60 18.81 17.71 9,600 0 0.2
08/11/2021
17.60
 369,300 17.26 17.68 17.26 16,800 7,200 0.2
05/11/2021
17.26
 592,900 17.64 17.64 16.92 11,800 1,500 0.2
04/11/2021
17.64
 557,400 17.45 17.83 16.69 65,900 1,000 1.5
03/11/2021
17.45
 1,074,900 18.74 18.74 17.45 23,600 44,400 -0.5
02/11/2021
18.74
 907,600 18.66 19.57 18.51 18,000 22,200 -0.1
01/11/2021
18.66
 1,239,200 18.28 18.89 17.75 7,200 2,400 0.1
29/10/2021
18.28
 675,600 18.70 18.70 18.13 200 22,700 -0.5
28/10/2021
18.70
 1,077,800 18.36 18.96 18.05 16,500 15,500 0.0
27/10/2021
18.36
 974,300 17.98 18.96 17.86 9,900 4,300 0.1
26/10/2021
17.98
 692,800 18.13 18.36 17.60 17,100 200 0.4
25/10/2021
18.13
 1,715,700 19.12 19.12 18.02 17,700 5,100 0.3
22/10/2021
19.12
 1,094,400 19.72 19.72 18.89 800 29,900 -0.7
21/10/2021
19.72
 727,300 20.03 20.03 19.34 7,200 0 0.2
20/10/2021
20.03
 629,200 19.72 20.48 19.34 20,900 1,400 0.5
19/10/2021
19.72
 829,900 18.47 19.72 18.24 14,400 0 0.4
18/10/2021
18.47
 944,100 18.81 18.81 18.32 1,000 10,800 -0.2
15/10/2021
18.81
 476,400 18.74 19.04 18.21 43,500 0 1.1
14/10/2021
18.74
 1,027,600 17.98 19.04 18.36 3,000 200 0.1
13/10/2021
17.98
 1,479,300 16.80 17.98 16.80 29,000 200 0.7
12/10/2021
16.80
 384,300 16.88 17.18 16.69 5,100 2,000 0.1
11/10/2021
16.88
 672,000 16.99 17.37 16.31 6,300 0 0
08/10/2021
16.99
 696,300 16.92 17.18 16.92 63,100 0 1.4
07/10/2021
16.92
 933,400 16.39 17.33 16.39 51,500 6,900 1.0
06/10/2021
16.39
 724,000 15.32 16.39 15.25 28,400 1,200 0.6
05/10/2021
15.32
 268,800 15.51 15.70 15.25 5,300 0 0.1
04/10/2021
15.51
 365,700 15.32 15.93 14.87 4,000 21,000 -0.3
01/10/2021
15.32
 370,400 16.01 16.01 15.32 10,900 12,300 -0.0
30/09/2021
16.01
 434,200 15.70 16.31 15.55 7,000 500 0.1
29/09/2021
15.70
 415,800 14.75 15.78 14.75 7,500 0 0.2
28/09/2021
14.75
 719,700 15.17 15.17 14.11 24,500 10,000 0.3
27/09/2021
15.17
 555,800 16.31 16.31 15.17 500 15,600 -0.3
24/09/2021
16.31
 540,100 16.39 16.99 16.16 7,300 23,700 -0.4
23/09/2021
16.39
 811,800 15.93 17.03 15.93 20,400 0 0.4
22/09/2021
15.93
 666,500 16.04 16.08 15.70 50,900 0 1.1
21/09/2021
16.04
 720,600 16.08 16.16 15.55 19,500 0 0.4
20/09/2021
16.08
 809,300 16.01 16.61 15.40 8,300 100 0.2
17/09/2021
16.01
 1,130,500 15.78 16.76 15.93 16,800 0 0.4
16/09/2021
15.78
 1,207,200 14.75 15.78 14.87 37,600 4,300 0.7
15/09/2021
14.75
 1,032,000 13.92 14.75 14.19 10,500 0 0.2
14/09/2021
13.92
 582,300 13.01 13.92 13.05 6,300 1,700 0.1
13/09/2021
13.01
 175,300 13.20 13.31 13.01 100 4,000 -0.1
10/09/2021
13.20
 348,600 13.35 13.50 12.97 2,600 6,900 -0.1
09/09/2021
13.35
 123,700 13.35 13.50 12.82 2,600 3,200 -0.0
08/09/2021
13.35
 98,600 13.50 13.54 13.12 0 12,900 -0.2
07/09/2021
13.50
 185,100 13.88 14.11 13.50 0 10,500 -0.2
06/09/2021
13.88
 382,600 13.50 14.03 13.65 13,600 0 0.2
01/09/2021
13.50
 198,800 13.54 13.54 13.28 2,900 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |