CTCP Công nghệ Tiên Phong (itd)

13.95
0.10
(0.72%)
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
(2026-06-30) 		-1.65 -10.58% 251,400 -1,900 0
13.75
15.75
13.85
2 tháng
(2026-06-01) 		-2.05 -12.81% 1,138,700 -200 0
13.75
16
13.85
3 tháng
(2026-05-04) 		-2.25 -13.89% 5,240,300 2,200 0
13.75
16.20
13.85
6 tháng
(2026-02-02) 		-2 -12.54% 8,032,600 15,200 0.2
13.75
17.15
13.85
12 tháng
(2025-08-04) 		0.80 6.08% 16,254,200 11,900 -0.0
12.14
17.15
13.85
24 tháng
(2024-08-09) 		2.74 24.39% 32,310,600 -19,266 -0.4
9.76
17.15
13.85
36 tháng
(2023-08-15) 		4.19 42.88% 62,579,700 100,046 2.2
7.92
17.50
13.85
60 tháng
(2021-08-25) 		1.96 16.30% 169,802,800 127,926 3.4
7.12
18.85
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
9.52
 53,300 9.44 9.60 9.44 0 2,200 -0.0
25/07/2022
9.44
 72,500 9.72 9.72 9.28 1,000 0 0.0
22/07/2022
9.72
 141,500 9.76 9.76 9.48 0 0 0.1
21/07/2022
9.76
 105,700 9.84 10.04 9.60 1,900 0 0.0
20/07/2022
9.84
 272,600 9.52 10.16 9.28 4,000 200 0.0
19/07/2022
9.52
 47,300 9.52 9.52 9.28 700 1,400 -0.0
18/07/2022
9.52
 87,700 9.32 9.68 9.32 1,400 300 0.0
15/07/2022
9.32
 122,100 9.28 9.60 9.20 1,300 1,100 0.0
14/07/2022
9.28
 33,500 9.28 9.32 8.96 2,000 100 0.0
13/07/2022
9.28
 45,700 9.16 9.32 9.16 3,700 0 0.0
12/07/2022
9.16
 76,400 8.96 9.20 9.00 1,000 0 0.0
11/07/2022
8.96
 48,000 9.08 9.24 8.80 0 100 -0.0
08/07/2022
9.08
 15,400 8.96 9.12 9.00 1,500 6,800 -0.0
07/07/2022
8.96
 35,300 9.04 9.28 8.84 3,500 0 0.0
06/07/2022
9.04
 58,500 9.16 9.56 8.88 0 300 -0.0
05/07/2022
9.16
 58,900 9.16 9.52 8.80 100 0 0.0
04/07/2022
9.16
 29,300 9.04 9.52 9.04 0 100 -0.0
01/07/2022
9.04
 61,600 9.24 9.56 8.80 0 6,300 -0.1
30/06/2022
9.24
 50,200 9.56 9.60 9.24 0 1,400 -0.0
29/06/2022
9.56
 28,900 9.60 9.60 9.40 0 900 -0.0
28/06/2022
9.60
 86,700 9.76 9.92 9.52 100 0 0.0
27/06/2022
9.76
 134,800 9.40 9.76 9.40 6,100 0 0.1
24/06/2022
9.40
 84,800 9.36 9.60 9.24 2,500 0 0.0
23/06/2022
9.36
 100,600 9.36 9.48 9.00 0 0 0.0
22/06/2022
9.36
 43,100 9.04 9.52 8.88 0 0 0.0
21/06/2022
9.04
 129,800 8.92 9.28 8.48 200 0 0.0
20/06/2022
8.92
 168,600 9.56 9.56 8.92 600 800 -0.0
17/06/2022
9.56
 317,200 10.08 10.08 9.48 0 1,000 -0.0
16/06/2022
10.08
 177,000 9.80 10.28 9.80 0 1,300 -0.0
15/06/2022
9.80
 292,100 9.72 10.24 9.52 400 6,900 -0.1
14/06/2022
9.72
 179,500 10.32 10.48 9.72 1,000 1,000 0
13/06/2022
10.32
 210,800 11.08 11.08 10.32 3,300 8,700 -0.1
10/06/2022
11.08
 241,300 11.51 11.51 11.08 0 7,700 -0.1
09/06/2022
11.51
 43,600 11.51 11.83 11.19 100 3,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |