CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
9.98
 82,000 10.09 10.09 9.98 100 0 0.0
08/04/2021
10.09
 58,000 10.28 10.28 9.86 100 0 0.0
07/04/2021
10.28
 132,400 10.28 10.39 10.24 0 0 0
06/04/2021
10.28
 98,600 10.39 10.62 10.24 3,000 0 0.0
05/04/2021
10.39
 296,500 9.79 10.47 9.79 0 0 0
02/04/2021
9.79
 93,700 9.94 9.94 9.79 0 0 0
01/04/2021
9.94
 60,400 9.94 9.98 9.86 0 3,000 -0.0
31/03/2021
9.94
 218,300 10.01 10.01 9.71 0 0 0
30/03/2021
10.01
 138,600 9.94 10.01 9.75 1,200 2,000 -0.0
29/03/2021
9.94
 88,100 9.86 10.09 9.79 0 0 0
26/03/2021
9.86
 140,600 9.56 10.09 9.48 0 0 0
25/03/2021
9.56
 72,500 9.56 9.79 9.56 0 0 0
24/03/2021
9.56
 176,900 10.01 10.01 9.41 3,200 5,000 -0.0
23/03/2021
10.01
 72,600 10.13 10.20 9.86 0 800 -0.0
22/03/2021
10.13
 151,100 9.90 10.35 9.86 2,400 0 0.0
19/03/2021
9.90
 314,600 9.25 9.90 9.18 3,900 0 0.1
18/03/2021
9.25
 26,300 9.25 9.33 9.25 0 600 -0.0
17/03/2021
9.25
 120,800 9.37 9.41 8.80 400 0 0.0
16/03/2021
9.37
 49,300 9.37 9.41 9.22 3,400 0 0.0
15/03/2021
9.37
 70,400 9.37 9.41 9.33 0 0 0
12/03/2021
9.37
 68,400 9.29 9.48 9.25 0 2,000 -0.0
11/03/2021
9.29
 51,700 9.29 9.48 9.29 0 0 0
10/03/2021
9.29
 53,300 9.48 9.48 9.25 200 500 -0.0
09/03/2021
9.48
 115,100 9.67 9.71 9.10 0 0 0
08/03/2021
9.67
 54,300 9.41 9.94 9.41 0 0 0
05/03/2021
9.41
 161,000 9.48 9.48 9.07 0 0 0
04/03/2021
9.48
 290,000 9.79 10.24 9.41 0 0 0
03/03/2021
9.79
 120,600 9.63 10.24 9.63 500 0 0.0
02/03/2021
9.63
 470,200 9.03 9.63 9.56 4,900 0 0.1
01/03/2021
9.03
 282,200 8.46 9.03 8.46 0 0 0
26/02/2021
8.46
 15,300 8.46 8.50 8.34 0 0 0
25/02/2021
8.46
 36,500 8.31 8.46 8.27 0 0 0
24/02/2021
8.31
 31,500 8.46 8.46 8.27 0 0 0
23/02/2021
8.46
 24,400 8.46 8.50 8.19 0 0 0
22/02/2021
8.46
 74,500 8.27 8.46 8.12 0 0 0
19/02/2021
8.27
 36,500 8.31 8.34 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |