CTCP Công nghệ Tiên Phong (itd)

16.50
0
(0%)
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
13.46
 456,500 13.71 13.92 13.21 3,800 0 0.1
16/08/2021
13.71
 474,200 13.49 14.07 13.28 4,300 0 0.1
13/08/2021
13.49
 517,300 13.67 13.67 12.85 100 1,000 -0.0
12/08/2021
13.67
 334,700 13.57 13.85 13.53 300 0 0.0
11/08/2021
13.57
 873,400 13.28 13.92 13.21 0 12,100 -0.2
10/08/2021
13.28
 535,300 13.57 13.78 13.21 1,000 1,500 -0.0
09/08/2021
13.57
 593,300 13.14 13.99 13.42 0 200 -0.0
06/08/2021
13.14
 858,300 12.28 13.14 12.21 100 0 0.0
05/08/2021
12.28
 172,400 12.14 12.46 12.14 9,000 0 0.2
04/08/2021
12.14
 243,700 12.14 12.28 11.99 200 0 0.0
03/08/2021
12.14
 133,900 12.42 12.57 12.10 0 0 0
02/08/2021
12.42
 204,600 12.07 12.85 12.07 500 0 0.0
30/07/2021
12.07
 347,700 11.28 12.07 10.92 0 0 0
29/07/2021
11.28
 166,200 11.64 11.71 11.21 1,500 0 0.0
28/07/2021
11.64
 140,600 11.42 11.64 11.28 0 2,000 -0.0
27/07/2021
11.42
 173,400 11.71 11.78 11.28 2,800 0 0.0
26/07/2021
11.71
 353,800 12.39 12.39 11.53 100 0 0.0
23/07/2021
12.39
 95,600 12.39 12.71 12.21 0 0 0
22/07/2021
12.39
 99,800 12.28 12.78 12.21 0 0 0
21/07/2021
12.28
 109,400 12.28 12.42 12.10 200 0 0.0
20/07/2021
12.28
 157,900 12.10 12.35 11.92 0 3,000 -0.1
19/07/2021
12.10
 212,400 12.71 12.71 12.07 0 0 0
16/07/2021
12.71
 186,000 12.42 13.21 12.14 0 0 0
15/07/2021
12.42
 88,000 12.78 12.78 12.32 0 0 0
14/07/2021
12.78
 306,700 13.21 13.64 12.35 0 500 -0.0
13/07/2021
13.21
 320,200 12.49 13.32 12.49 200 0 0.0
12/07/2021
12.49
 367,300 12.85 12.85 12.14 100 0 0.0
09/07/2021
12.85
 628,800 12.24 13.10 11.99 0 600 -0.0
08/07/2021
12.24
 740,500 11.46 12.24 11.71 500 9,100 0
07/07/2021
11.46
 351,400 10.71 11.46 10.21 0 0 0
06/07/2021
10.71
 289,900 11.35 11.35 10.71 2,000 5,300 -0.1
05/07/2021
11.35
 384,800 11.74 12.07 10.92 3,500 2,000 -0.0
02/07/2021
11.74
 464,700 11.00 11.74 11.14 1,000 0 0.0
01/07/2021
11.00
 798,500 10.28 11.00 10.28 3,800 0 0.1
30/06/2021
10.28
 854,900 9.64 10.28 9.64 200 200 -0
29/06/2021
9.64
 110,700 9.64 9.82 9.64 0 0 0
28/06/2021
9.64
 84,400 9.35 9.71 9.35 0 0 0
25/06/2021
9.35
 30,900 9.42 9.42 9.21 5,000 0 0.1
24/06/2021
9.42
 104,100 9.50 9.50 9.21 2,100 0 0.0
23/06/2021
9.50
 109,700 9.50 9.50 9.21 5,000 0 0.1
22/06/2021
9.50
 57,200 9.92 10.00 9.39 0 0 0
21/06/2021
9.92
 242,500 9.28 9.92 9.21 0 0 0
18/06/2021
9.28
 121,100 9.28 9.39 9.14 0 0 0
17/06/2021
9.28
 40,000 9.28 9.32 9.10 300 0 0.0
16/06/2021
9.28
 36,400 9.28 9.35 9.21 10,000 0 0.1
15/06/2021
9.28
 84,800 9.28 9.32 9.21 0 0 0
14/06/2021
9.28
 71,700 9.25 9.39 9.21 0 1,400 -0.0
11/06/2021
9.25
 25,700 9.21 9.39 9.25 0 0 0
10/06/2021
9.21
 27,200 9.39 9.42 9.21 0 0 0
09/06/2021
9.39
 54,900 9.25 9.39 9.17 0 0 0
08/06/2021
9.25
 39,200 9.35 9.39 9.25 0 0 0
07/06/2021
9.35
 109,900 9.42 9.53 9.21 0 0 0
04/06/2021
9.42
 88,200 9.46 9.46 9.28 200 0 0.0
03/06/2021
9.46
 50,400 9.35 9.71 9.35 0 0 0
02/06/2021
9.35
 31,100 9.25 9.39 9.21 0 300 -0.0
01/06/2021
9.25
 46,100 9.14 9.25 9.10 0 0 0
31/05/2021
9.14
 45,000 9.17 9.17 9.07 0 0 0
28/05/2021
9.17
 48,100 9.14 9.25 9.14 0 0 0
27/05/2021
9.14
 13,100 9.28 9.35 9.07 0 0 0
26/05/2021
9.28
 95,000 9.28 9.35 9.17 0 0 0
25/05/2021
9.28
 48,700 9.28 9.50 9.21 0 0 0
24/05/2021
9.28
 64,300 9.60 9.67 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |