CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
11.38
 285,800 11.55 11.79 11.38 0 0 0
13/04/2022
11.55
 342,600 11.11 11.66 10.84 2,200 0 0.0
12/04/2022
11.11
 543,300 11.66 11.66 11.08 100 4,800 -0.1
08/04/2022
11.66
 821,000 12.40 12.40 11.66 400 15,200 -0.3
07/04/2022
12.40
 341,300 12.81 12.84 12.40 5,300 13,100 -0.1
06/04/2022
12.81
 541,600 12.88 13.21 12.60 4,400 52,700 -0.9
05/04/2022
12.88
 1,513,800 12.06 12.88 11.93 9,100 3,300 0.1
04/04/2022
12.06
 446,000 12.03 12.27 11.96 2,700 4,700 -0.0
01/04/2022
12.03
 335,400 12.16 12.16 11.72 900 7,000 -0.1
31/03/2022
12.16
 423,200 12.06 12.54 11.99 1,000 8,500 -0.1
30/03/2022
12.06
 618,000 12.20 12.67 11.83 4,200 56,300 -1.0
29/03/2022
12.20
 934,000 11.49 12.27 11.32 19,900 7,100 0.2
28/03/2022
11.49
 433,500 11.83 11.96 11.35 5,500 15,600 -0.2
25/03/2022
11.83
 458,900 12.03 12.06 11.83 0 3,300 -0.1
24/03/2022
12.03
 688,800 11.72 12.20 11.66 4,800 0 0.1
23/03/2022
11.72
 551,700 11.45 11.72 11.25 12,300 0 0.2
22/03/2022
11.45
 393,600 11.55 11.59 11.42 0 12,500 -0.2
21/03/2022
11.55
 454,400 11.52 11.96 11.52 5,500 5,900 -0.0
18/03/2022
11.52
 611,500 11.32 11.66 11.18 0 4,000 -0.1
17/03/2022
11.32
 228,200 11.32 11.69 11.28 0 6,900 -0.1
16/03/2022
11.32
 243,900 11.05 11.45 11.15 10,600 700 0.2
15/03/2022
11.05
 288,900 10.98 11.25 10.71 0 6,900 -0.1
14/03/2022
10.98
 395,000 11.66 11.66 10.98 0 14,100 -0.2
11/03/2022
11.66
 631,000 11.45 11.76 11.38 0 14,300 -0.2
10/03/2022
11.45
 530,900 10.91 11.52 10.91 9,000 0 0.2
09/03/2022
10.91
 328,300 11.25 11.25 10.61 100 3,400 -0.1
08/03/2022
11.25
 579,400 11.22 11.59 11.22 6,900 10,600 -0.1
07/03/2022
11.22
 962,200 10.50 11.22 10.44 5,900 1,400 0.1
04/03/2022
10.50
 329,500 10.13 10.50 10.13 8,200 0 0.1
03/03/2022
10.13
 110,900 9.96 10.16 9.96 2,800 1,000 0.0
02/03/2022
9.96
 215,200 10.16 10.16 9.93 2,100 1,900 0.0
01/03/2022
10.16
 136,400 10.16 10.40 10.00 1,900 1,400 0.0
28/02/2022
10.16
 124,300 10.20 10.30 10.03 0 7,100 -0.1
25/02/2022
10.20
 120,100 10.10 10.44 10.13 3,900 4,000 -0.0
24/02/2022
10.10
 322,400 10.54 10.54 9.86 600 12,700 -0.2
23/02/2022
10.54
 127,200 10.57 10.64 10.30 4,100 200 0.1
22/02/2022
10.57
 177,600 10.81 10.81 10.37 600 7,300 -0.1
21/02/2022
10.81
 309,300 10.54 10.98 10.57 2,400 4,600 -0.0
18/02/2022
10.54
 154,100 10.30 10.54 10.20 4,200 1,800 0.0
17/02/2022
10.30
 102,700 10.30 10.40 10.20 2,300 100 0.0
16/02/2022
10.30
 318,000 9.96 10.37 9.86 5,300 800 0.1
15/02/2022
9.96
 83,400 10.10 10.10 9.93 0 2,900 -0.0
14/02/2022
10.10
 129,900 10.10 10.10 9.76 2,700 0 0.0
11/02/2022
10.10
 105,600 10.13 10.16 9.83 1,900 100 0.0
10/02/2022
10.13
 194,400 10.03 10.13 10.00 0 12,900 -0.2
09/02/2022
10.03
 104,900 10.03 10.27 9.89 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
10.03
 153,600 9.41 10.06 9.83 3,200 0 0.0
07/02/2022
9.41
 85,400 9.14 9.74 9.08 1,100 0 0.0
28/01/2022
9.14
 70,200 9.08 9.14 8.89 7,000 0 0.1
27/01/2022
9.08
 96,200 9.17 9.35 8.89 400 4,300 -0.1
26/01/2022
9.17
 57,700 9.29 9.44 8.95 200 7,000 0
25/01/2022
9.29
 70,100 9.05 9.29 8.77 6,000 1,200 0.1
24/01/2022
9.05
 167,300 9.68 9.68 9.02 600 6,300 -0.1
21/01/2022
9.68
 174,200 9.77 9.98 9.62 3,500 7,800 -0.1
20/01/2022
9.77
 273,300 9.14 9.77 9.20 1,700 9,600 -0.1
19/01/2022
9.14
 186,200 8.56 9.14 8.56 6,800 2,900 0.1
18/01/2022
8.56
 256,400 9.20 9.20 8.35 20,100 0 0.3
17/01/2022
9.20
 79,100 9.29 9.41 9.20 6,300 7,800 -0.0
14/01/2022
9.29
 178,800 9.05 9.35 8.89 16,900 0 0.3
13/01/2022
9.05
 609,600 9.68 9.71 9.02 5,200 2,600 0.0
12/01/2022
9.68
 315,800 10.16 10.16 9.56 7,800 7,600 0.0
11/01/2022
10.16
 224,800 10.16 10.26 9.77 3,900 6,000 -0.0
10/01/2022
10.16
 481,700 10.38 10.38 10.04 3,000 8,300 -0.1
07/01/2022
10.38
 247,700 10.53 10.53 10.35 9,800 0 0.2
06/01/2022
10.53
 341,000 10.53 10.65 10.32 6,400 0 0.1
05/01/2022
10.53
 198,500 10.65 10.71 10.38 3,200 0 0.1
04/01/2022
10.65
 175,600 10.29 10.77 10.29 18,200 1,200 0.3
31/12/2021
10.29
 329,000 10.50 10.65 10.10 3,200 11,900 -0.2
30/12/2021
10.50
 176,400 10.59 10.86 10.47 1,300 5,200 -0.1
29/12/2021
10.59
 178,500 10.71 10.71 10.50 2,100 0 0.0
28/12/2021
10.71
 267,500 10.77 10.86 10.53 9,700 0 0.2
27/12/2021
10.77
 195,700 10.95 11.01 10.62 4,100 7,000 -0.1
24/12/2021
10.95
 183,800 10.89 11.07 10.80 900 1,000 -0.0
23/12/2021
10.89
 276,700 11.13 11.13 10.71 1,200 9,200 -0.1
22/12/2021
11.13
 334,000 10.92 11.16 10.92 7,600 0 0.1
21/12/2021
10.92
 228,400 11.25 11.25 10.92 100 1,700 -0.0
20/12/2021
11.25
 201,400 11.34 11.44 11.01 1,000 11,700 -0.2
17/12/2021
11.34
 256,000 11.28 11.47 11.13 13,600 11,200 0.0
16/12/2021
11.28
 247,900 11.41 11.50 10.89 3,000 3,400 -0.0
15/12/2021
11.41
 256,800 11.80 11.80 11.31 0 700 -0.0
14/12/2021
11.80
 234,300 11.86 12.34 11.71 0 33,000 -0.6
13/12/2021
11.86
 278,900 11.10 11.86 11.25 20,500 0 0.4
10/12/2021
11.10
 265,500 11.04 11.13 10.92 4,800 5,000 -0.0
09/12/2021
11.04
 260,700 10.89 11.04 10.65 16,800 2,300 0.3
08/12/2021
10.89
 220,300 11.04 11.25 10.89 2,700 100 0.0
07/12/2021
11.04
 374,400 11.16 11.47 10.83 33,500 0 0.6
06/12/2021
11.16
 462,300 11.98 11.98 11.16 5,200 5,100 0.0
03/12/2021
11.98
 291,400 12.46 12.62 11.98 5,500 25,300 -0.4
02/12/2021
12.46
 292,400 12.52 12.71 12.28 100 2,800 -0.1
01/12/2021
12.52
 280,300 12.62 12.62 12.22 200 24,700 -0.5
30/11/2021
12.62
 376,600 12.62 13.01 12.46 0 54,100 -1.1
29/11/2021
12.62
 627,300 12.25 12.83 12.07 30,400 7,600 0.4
26/11/2021
12.25
 532,200 12.40 12.46 12.07 7,000 16,400 -0.2
25/11/2021
12.40
 317,300 12.40 12.55 12.04 8,200 16,000 -0.2
24/11/2021
12.40
 494,300 12.52 13.19 12.40 2,000 52,500 -1.1
23/11/2021
12.52
 553,900 11.92 12.52 11.13 34,500 44,200 -0.2
22/11/2021
11.92
 992,600 12.80 12.80 11.92 25,000 1,100 0.5
19/11/2021
12.80
 1,516,300 13.73 13.73 12.80 100 31,100 -0.7
18/11/2021
13.73
 841,400 14.04 14.04 13.31 7,300 26,200 -0.4
17/11/2021
14.04
 389,800 14.28 14.43 13.92 2,600 30,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng |