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)
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
21/05/2021
9.60
 74,000 9.21 9.78 8.96 0 0 0
20/05/2021
9.21
 79,900 9.46 9.82 9.07 100 0 0.0
19/05/2021
9.46
 93,100 9.82 10.03 9.42 0 2,800 -0.0
18/05/2021
9.82
 54,600 9.67 10.07 9.42 0 0 0
17/05/2021
9.67
 63,900 9.71 9.85 9.42 0 5,100 -0.1
14/05/2021
9.71
 54,200 10.00 10.00 9.67 1,500 0 0.0
13/05/2021
10.00
 74,900 10.07 10.14 9.92 2,800 0 0.0
12/05/2021
10.07
 73,900 10.07 10.14 9.78 0 0 0
11/05/2021
10.07
 223,100 10.14 10.14 9.78 0 1,000 -0.0
10/05/2021
10.14
 318,600 9.71 10.17 9.78 0 100 -0.0
07/05/2021
9.71
 196,100 9.53 9.96 9.57 0 0 0
06/05/2021
9.53
 357,100 8.92 9.53 8.92 1,000 0 0.0
05/05/2021
8.92
 100,300 9.10 9.28 8.85 0 200 -0.0
04/05/2021
9.10
 30,000 9.28 9.28 9.10 0 0 0
29/04/2021
9.28
 183,600 9.42 9.67 9.28 0 0 0
28/04/2021
9.42
 1,168,300 9.07 9.67 8.85 0 0 0
27/04/2021
9.07
 39,000 9.00 9.07 8.78 0 0 0
26/04/2021
9.00
 7,400 9.07 9.21 9.00 0 0 0
23/04/2021
9.07
 64,900 9.00 9.14 8.64 100 0 0.0
22/04/2021
9.00
 44,100 9.14 9.25 9.00 0 0 0
20/04/2021
9.14
 36,000 9.21 9.28 9.14 0 0 0
19/04/2021
9.21
 59,100 9.21 9.28 9.00 100 0 0.0
16/04/2021
9.21
 38,100 9.53 9.57 9.17 0 0 0
15/04/2021
9.53
 83,700 9.57 9.57 9.28 0 0 0
14/04/2021
9.57
 89,800 9.50 9.57 9.28 0 0 0
13/04/2021
9.50
 65,400 9.50 9.64 9.28 3,000 0 0.0
12/04/2021
9.50
 66,500 9.39 9.60 9.28 0 0 0
09/04/2021
9.39
 82,000 9.50 9.50 9.39 100 0 0.0
08/04/2021
9.50
 58,000 9.67 9.67 9.28 100 0 0.0
07/04/2021
9.67
 132,400 9.67 9.78 9.64 0 0 0
06/04/2021
9.67
 98,600 9.78 10.00 9.64 3,000 0 0.0
05/04/2021
9.78
 296,500 9.21 9.85 9.21 0 0 0
02/04/2021
9.21
 93,700 9.35 9.35 9.21 0 0 0
01/04/2021
9.35
 60,400 9.35 9.39 9.28 0 3,000 -0.0
31/03/2021
9.35
 218,300 9.42 9.42 9.14 0 0 0
30/03/2021
9.42
 138,600 9.35 9.42 9.17 1,200 2,000 -0.0
29/03/2021
9.35
 88,100 9.28 9.50 9.21 0 0 0
26/03/2021
9.28
 140,600 9.00 9.50 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |