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)
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
12/10/2021
15.81
 384,300 15.89 16.17 15.71 5,100 2,000 0.1
11/10/2021
15.89
 672,000 15.99 16.35 15.35 6,300 0 0
08/10/2021
15.99
 696,300 15.92 16.17 15.92 63,100 0 1.4
07/10/2021
15.92
 933,400 15.42 16.31 15.42 51,500 6,900 1.0
06/10/2021
15.42
 724,000 14.42 15.42 14.35 28,400 1,200 0.6
05/10/2021
14.42
 268,800 14.60 14.78 14.35 5,300 0 0.1
04/10/2021
14.60
 365,700 14.42 14.99 13.99 4,000 21,000 -0.3
01/10/2021
14.42
 370,400 15.06 15.06 14.42 10,900 12,300 -0.0
30/09/2021
15.06
 434,200 14.78 15.35 14.64 7,000 500 0.1
29/09/2021
14.78
 415,800 13.89 14.85 13.89 7,500 0 0.2
28/09/2021
13.89
 719,700 14.28 14.28 13.28 24,500 10,000 0.3
27/09/2021
14.28
 555,800 15.35 15.35 14.28 500 15,600 -0.3
24/09/2021
15.35
 540,100 15.42 15.99 15.21 7,300 23,700 -0.4
23/09/2021
15.42
 811,800 14.99 16.03 14.99 20,400 0 0.4
22/09/2021
14.99
 666,500 15.10 15.14 14.78 50,900 0 1.1
21/09/2021
15.10
 720,600 15.14 15.21 14.64 19,500 0 0.4
20/09/2021
15.14
 809,300 15.06 15.64 14.49 8,300 100 0.2
17/09/2021
15.06
 1,130,500 14.85 15.78 14.99 16,800 0 0.4
16/09/2021
14.85
 1,207,200 13.89 14.85 13.99 37,600 4,300 0.7
15/09/2021
13.89
 1,032,000 13.10 13.89 13.35 10,500 0 0.2
14/09/2021
13.10
 582,300 12.24 13.10 12.28 6,300 1,700 0.1
13/09/2021
12.24
 175,300 12.42 12.53 12.24 100 4,000 -0.1
10/09/2021
12.42
 348,600 12.57 12.71 12.21 2,600 6,900 -0.1
09/09/2021
12.57
 123,700 12.57 12.71 12.07 2,600 3,200 -0.0
08/09/2021
12.57
 98,600 12.71 12.74 12.35 0 12,900 -0.2
07/09/2021
12.71
 185,100 13.07 13.28 12.71 0 10,500 -0.2
06/09/2021
13.07
 382,600 12.71 13.21 12.85 13,600 0 0.2
01/09/2021
12.71
 198,800 12.74 12.74 12.49 2,900 2,000 0.0
31/08/2021
12.74
 242,900 12.89 13.07 12.71 3,900 6,000 -0.0
30/08/2021
12.89
 274,300 12.24 12.89 12.49 12,900 0 0.2
27/08/2021
12.24
 151,100 12.28 12.35 12.07 9,000 400 0.1
26/08/2021
12.28
 260,500 11.99 12.49 11.99 37,700 0 0.6
25/08/2021
11.99
 112,400 11.82 11.99 11.78 8,500 0 0.1
24/08/2021
11.82
 342,600 12.24 12.24 11.78 5,700 4,300 0.0
23/08/2021
12.24
 225,700 12.14 12.71 11.85 5,200 100 0.1
20/08/2021
12.14
 419,700 12.92 12.99 12.03 3,900 7,700 -0.1
19/08/2021
12.92
 468,100 13.10 13.10 12.71 4,600 0 0.1
18/08/2021
13.10
 494,500 13.46 13.46 12.64 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |