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)
01/09/2021
13.50
 198,800 13.54 13.54 13.28 2,900 2,000 0.0
31/08/2021
13.54
 242,900 13.69 13.88 13.50 3,900 6,000 -0.0
30/08/2021
13.69
 274,300 13.01 13.69 13.28 12,900 0 0.2
27/08/2021
13.01
 151,100 13.05 13.12 12.82 9,000 400 0.1
26/08/2021
13.05
 260,500 12.74 13.28 12.74 37,700 0 0.6
25/08/2021
12.74
 112,400 12.55 12.74 12.52 8,500 0 0.1
24/08/2021
12.55
 342,600 13.01 13.01 12.52 5,700 4,300 0.0
23/08/2021
13.01
 225,700 12.90 13.50 12.59 5,200 100 0.1
20/08/2021
12.90
 419,700 13.73 13.81 12.78 3,900 7,700 -0.1
19/08/2021
13.73
 468,100 13.92 13.92 13.50 4,600 0 0.1
18/08/2021
13.92
 494,500 14.30 14.30 13.43 5,200 0 0.1
17/08/2021
14.30
 456,500 14.56 14.79 14.03 3,800 0 0.1
16/08/2021
14.56
 474,200 14.34 14.94 14.11 4,300 0 0.1
13/08/2021
14.34
 517,300 14.53 14.53 13.65 100 1,000 -0.0
12/08/2021
14.53
 334,700 14.41 14.72 14.38 300 0 0.0
11/08/2021
14.41
 873,400 14.11 14.79 14.03 0 12,100 -0.2
10/08/2021
14.11
 535,300 14.41 14.64 14.03 1,000 1,500 -0.0
09/08/2021
14.41
 593,300 13.96 14.87 14.26 0 200 -0.0
06/08/2021
13.96
 858,300 13.05 13.96 12.97 100 0 0.0
05/08/2021
13.05
 172,400 12.90 13.24 12.90 9,000 0 0.2
04/08/2021
12.90
 243,700 12.90 13.05 12.74 200 0 0.0
03/08/2021
12.90
 133,900 13.20 13.35 12.86 0 0 0
02/08/2021
13.20
 204,600 12.82 13.65 12.82 500 0 0.0
30/07/2021
12.82
 347,700 11.99 12.82 11.61 0 0 0
29/07/2021
11.99
 166,200 12.36 12.44 11.91 1,500 0 0.0
28/07/2021
12.36
 140,600 12.14 12.36 11.99 0 2,000 -0.0
27/07/2021
12.14
 173,400 12.44 12.52 11.99 2,800 0 0.0
26/07/2021
12.44
 353,800 13.16 13.16 12.25 100 0 0.0
23/07/2021
13.16
 95,600 13.16 13.50 12.97 0 0 0
22/07/2021
13.16
 99,800 13.05 13.58 12.97 0 0 0
21/07/2021
13.05
 109,400 13.05 13.20 12.86 200 0 0.0
20/07/2021
13.05
 157,900 12.86 13.12 12.67 0 3,000 -0.1
19/07/2021
12.86
 212,400 13.50 13.50 12.82 0 0 0
16/07/2021
13.50
 186,000 13.20 14.03 12.90 0 0 0
15/07/2021
13.20
 88,000 13.58 13.58 13.09 0 0 0
14/07/2021
13.58
 306,700 14.03 14.49 13.12 0 500 -0.0
13/07/2021
14.03
 320,200 13.28 14.15 13.28 200 0 0.0
12/07/2021
13.28
 367,300 13.65 13.65 12.90 100 0 0.0
09/07/2021
13.65
 628,800 13.01 13.92 12.74 0 600 -0.0
08/07/2021
13.01
 740,500 12.18 13.01 12.44 500 9,100 0
07/07/2021
12.18
 351,400 11.38 12.18 10.85 0 0 0
06/07/2021
11.38
 289,900 12.06 12.06 11.38 2,000 5,300 -0.1
05/07/2021
12.06
 384,800 12.48 12.82 11.61 3,500 2,000 -0.0
02/07/2021
12.48
 464,700 11.68 12.48 11.83 1,000 0 0.0
01/07/2021
11.68
 798,500 10.92 11.68 10.92 3,800 0 0.1
30/06/2021
10.92
 854,900 10.24 10.92 10.24 200 200 -0
29/06/2021
10.24
 110,700 10.24 10.43 10.24 0 0 0
28/06/2021
10.24
 84,400 9.94 10.32 9.94 0 0 0
25/06/2021
9.94
 30,900 10.01 10.01 9.79 5,000 0 0.1
24/06/2021
10.01
 104,100 10.09 10.09 9.79 2,100 0 0.0
23/06/2021
10.09
 109,700 10.09 10.09 9.79 5,000 0 0.1
22/06/2021
10.09
 57,200 10.54 10.62 9.98 0 0 0
21/06/2021
10.54
 242,500 9.86 10.54 9.79 0 0 0
18/06/2021
9.86
 121,100 9.86 9.98 9.71 0 0 0
17/06/2021
9.86
 40,000 9.86 9.90 9.67 300 0 0.0
16/06/2021
9.86
 36,400 9.86 9.94 9.79 10,000 0 0.1
15/06/2021
9.86
 84,800 9.86 9.90 9.79 0 0 0
14/06/2021
9.86
 71,700 9.82 9.98 9.79 0 1,400 -0.0
11/06/2021
9.82
 25,700 9.79 9.98 9.82 0 0 0
10/06/2021
9.79
 27,200 9.98 10.01 9.79 0 0 0
09/06/2021
9.98
 54,900 9.82 9.98 9.75 0 0 0
08/06/2021
9.82
 39,200 9.94 9.98 9.82 0 0 0
07/06/2021
9.94
 109,900 10.01 10.13 9.79 0 0 0
04/06/2021
10.01
 88,200 10.05 10.05 9.86 200 0 0.0
03/06/2021
10.05
 50,400 9.94 10.32 9.94 0 0 0
02/06/2021
9.94
 31,100 9.82 9.98 9.79 0 300 -0.0
01/06/2021
9.82
 46,100 9.71 9.82 9.67 0 0 0
31/05/2021
9.71
 45,000 9.75 9.75 9.63 0 0 0
28/05/2021
9.75
 48,100 9.71 9.82 9.71 0 0 0
27/05/2021
9.71
 13,100 9.86 9.94 9.63 0 0 0
26/05/2021
9.86
 95,000 9.86 9.94 9.75 0 0 0
25/05/2021
9.86
 48,700 9.86 10.09 9.79 0 0 0
24/05/2021
9.86
 64,300 10.20 10.28 9.63 0 0 0
21/05/2021
10.20
 74,000 9.79 10.39 9.52 0 0 0
20/05/2021
9.79
 79,900 10.05 10.43 9.63 100 0 0.0
19/05/2021
10.05
 93,100 10.43 10.66 10.01 0 2,800 -0.0
18/05/2021
10.43
 54,600 10.28 10.70 10.01 0 0 0
17/05/2021
10.28
 63,900 10.32 10.47 10.01 0 5,100 -0.1
14/05/2021
10.32
 54,200 10.62 10.62 10.28 1,500 0 0.0
13/05/2021
10.62
 74,900 10.70 10.77 10.54 2,800 0 0.0
12/05/2021
10.70
 73,900 10.70 10.77 10.39 0 0 0
11/05/2021
10.70
 223,100 10.77 10.77 10.39 0 1,000 -0.0
10/05/2021
10.77
 318,600 10.32 10.81 10.39 0 100 -0.0
07/05/2021
10.32
 196,100 10.13 10.58 10.17 0 0 0
06/05/2021
10.13
 357,100 9.48 10.13 9.48 1,000 0 0.0
05/05/2021
9.48
 100,300 9.67 9.86 9.41 0 200 -0.0
04/05/2021
9.67
 30,000 9.86 9.86 9.67 0 0 0
29/04/2021
9.86
 183,600 10.01 10.28 9.86 0 0 0
28/04/2021
10.01
 1,168,300 9.63 10.28 9.41 0 0 0
27/04/2021
9.63
 39,000 9.56 9.63 9.33 0 0 0
26/04/2021
9.56
 7,400 9.63 9.79 9.56 0 0 0
23/04/2021
9.63
 64,900 9.56 9.71 9.18 100 0 0.0
22/04/2021
9.56
 44,100 9.71 9.82 9.56 0 0 0
20/04/2021
9.71
 36,000 9.79 9.86 9.71 0 0 0
19/04/2021
9.79
 59,100 9.79 9.86 9.56 100 0 0.0
16/04/2021
9.79
 38,100 10.13 10.17 9.75 0 0 0
15/04/2021
10.13
 83,700 10.17 10.17 9.86 0 0 0
14/04/2021
10.17
 89,800 10.09 10.17 9.86 0 0 0
13/04/2021
10.09
 65,400 10.09 10.24 9.86 3,000 0 0.0
12/04/2021
10.09
 66,500 9.98 10.20 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |