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)
18/02/2021
8.31
 20,300 8.50 8.69 8.27 0 0 0
17/02/2021
8.50
 49,600 8.08 8.50 8.08 0 1,000 -0.0
09/02/2021
8.08
 39,700 8.08 8.27 8.04 500 0 0.0
08/02/2021
8.08
 23,300 8.23 8.34 8.04 0 0 0
05/02/2021
8.23
 33,200 8.31 8.50 8.23 0 0 0
04/02/2021
8.31
 17,900 8.27 8.34 8.19 0 0 0
03/02/2021
8.27
 86,900 7.97 8.50 7.85 0 0 0
02/02/2021
7.97
 28,400 7.97 8.12 7.81 0 0 0
01/02/2021
7.97
 36,500 8.04 8.04 7.66 0 0 0
29/01/2021
8.04
 29,500 7.62 8.04 7.59 400 0 0.0
28/01/2021
7.62
 204,400 8.19 8.19 7.62 3,200 0 0.0
27/01/2021
8.19
 296,000 7.89 8.42 7.85 5,000 2,000 0.0
26/01/2021
7.89
 30,800 8.34 8.34 7.89 0 0 0
25/01/2021
8.34
 49,500 8.19 8.34 7.89 0 796,758 -8.1
22/01/2021
8.19
 130,400 8.50 8.50 8.12 0 0 0
21/01/2021
8.50
 90,600 8.50 8.57 8.34 0 0 0
20/01/2021
8.50
 197,200 8.27 8.50 7.70 0 0 0
19/01/2021
8.27
 134,700 8.72 8.99 8.12 0 0 0
18/01/2021
8.72
 294,500 8.72 8.72 8.57 0 100 -0.0
15/01/2021
8.72
 87,800 8.57 8.88 8.53 0 7,500 -0.1
14/01/2021
8.57
 145,300 8.19 8.57 8.04 0 0 0
13/01/2021
8.19
 336,000 8.42 8.42 8.19 0 0 0
12/01/2021
8.42
 96,400 8.50 8.50 8.34 0 0 0
11/01/2021
8.50
 188,700 8.50 8.50 8.27 100 0 0.0
08/01/2021
8.50
 130,900 8.57 8.57 8.27 0 0 0
07/01/2021
8.57
 160,300 8.61 8.72 8.19 0 0 0
06/01/2021
8.61
 305,100 8.08 8.61 8.50 100 0 0.0
05/01/2021
8.08
 363,800 7.58 8.08 8.04 0 6,000 -0.1
04/01/2021
7.58
 204,600 7.09 7.58 7.13 100 0 0.0
31/12/2020
7.09
 57,270 7.02 7.09 6.98 0 0 0
30/12/2020
7.02
 30,820 7.02 7.07 7.02 4,000 0 0.0
29/12/2020
7.02
 83,580 6.99 7.05 6.96 0 0 0
28/12/2020
6.99
 21,440 6.97 7.05 6.97 0 0 0
25/12/2020
6.97
 29,350 6.98 6.98 6.87 0 0 0
24/12/2020
6.98
 32,570 7.08 7.12 6.83 200 0 0.0
23/12/2020
7.08
 42,790 6.90 7.13 6.94 0 0 0
22/12/2020
6.90
 92,180 6.93 6.99 6.75 0 0 0
21/12/2020
6.93
 61,190 7.02 7.02 6.91 100 0 0.0
18/12/2020
7.02
 36,460 6.96 7.02 6.95 0 0 0
17/12/2020
6.96
 22,740 6.98 7.05 6.95 150 0 0.0
16/12/2020
6.98
 40,750 6.98 7.05 6.98 50 50 -0.0
15/12/2020
6.98
 282,600 7.04 7.09 6.98 50 0 0.0
14/12/2020
7.04
 203,720 7.09 7.13 7.04 35,470 0 0.3
11/12/2020
7.09
 17,330 7.05 7.09 7.02 0 0 0
10/12/2020
7.05
 27,920 7.08 7.13 7.05 50 0 0.0
09/12/2020
7.08
 59,520 7.12 7.13 7.02 0 0 0
08/12/2020
7.12
 33,380 7.10 7.17 7.05 0 0 0
07/12/2020
7.10
 50,980 7.21 7.22 6.72 0 2,590 -0.0
04/12/2020
7.21
 34,090 7.09 7.28 7.09 0 0 0
03/12/2020
7.09
 25,620 7.19 7.19 7.05 100 0 0.0
02/12/2020
7.19
 31,400 7.19 7.19 7.10 0 0 0
01/12/2020
7.19
 110,130 7.24 7.24 7.13 0 0 0
30/11/2020
7.24
 71,870 7.21 7.28 7.13 0 0 0
27/11/2020
7.21
 472,640 6.98 7.23 7.00 0 0 0
26/11/2020
6.98
 41,390 7.05 7.18 6.98 40 0 0.0
25/11/2020
7.05
 7,250 7.05 7.21 6.98 0 0 0
24/11/2020
7.05
 54,630 7.21 7.21 6.99 0 0 0
23/11/2020
7.21
 547,540 7.14 7.40 6.99 30 438,430 -4.1
20/11/2020
7.14
 850,120 6.68 7.14 6.53 0 315,500 -2.8
19/11/2020
6.68
 172,100 6.75 6.75 6.37 600 0 0.0
18/11/2020
6.75
 68,550 6.83 6.83 6.68 6,200 14,380 -0.1
17/11/2020
6.83
 89,700 6.83 6.90 6.80 770 27,000 -0.2
16/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2020
6.83
 106,890 7.02 7.21 6.81 2,240 2,000 0.0
13/11/2020
7.02
 113,430 6.79 7.26 6.80 300 37,950 -0.4
12/11/2020
6.79
 57,280 6.77 6.82 6.61 0 20,010 -0.2
11/11/2020
6.77
 101,980 6.83 6.83 6.77 0 24,180 -0.2
10/11/2020
6.83
 60,910 6.82 6.83 6.79 0 18,000 -0.2
09/11/2020
6.82
 37,660 6.79 6.83 6.78 40 0 0.0
06/11/2020
6.79
 30,300 6.84 6.91 6.78 100 2,460 -0.0
05/11/2020
6.84
 36,560 7.15 7.15 6.68 0 0 0
04/11/2020
7.15
 64,780 6.91 7.15 6.91 0 35,760 -0.4
03/11/2020
6.91
 124,650 6.95 6.95 6.85 10 22,120 -0.2
02/11/2020
6.95
 52,240 6.57 6.98 6.64 100 0 0.0
30/10/2020
6.57
 14,420 6.57 6.64 6.56 0 10,730 -0.1
29/10/2020
6.57
 5,830 6.57 6.61 6.57 0 1,470 -0.0
28/10/2020
6.57
 8,600 6.64 6.64 6.57 100 0 0.0
27/10/2020
6.64
 9,710 6.70 6.70 6.64 0 0 0
26/10/2020
6.70
 131,970 6.60 6.70 6.61 0 77,810 -0.8
23/10/2020
6.60
 129,980 6.57 6.65 6.57 0 17,010 -0.2
22/10/2020
6.57
 24,810 6.74 6.74 6.57 0 0 0
21/10/2020
6.74
 43,560 6.74 6.76 6.65 400 33,520 -0.3
20/10/2020
6.74
 37,150 6.74 6.75 6.64 0 10,720 -0.1
19/10/2020
6.74
 41,650 6.61 6.74 6.57 0 1,930 -0.0
16/10/2020
6.61
 1,930 6.71 6.71 6.61 0 0 0
15/10/2020
6.71
 11,830 6.62 6.78 6.62 0 0 0
14/10/2020
6.62
 13,390 6.74 6.83 6.62 0 0 0
13/10/2020
6.74
 18,280 6.67 6.84 6.61 0 1,000 -0.0
12/10/2020
6.67
 33,860 6.64 6.84 6.65 10 0 0.0
09/10/2020
6.64
 5,060 6.61 6.70 6.61 0 0 0
08/10/2020
6.61
 11,290 6.67 6.84 6.61 0 0 0
07/10/2020
6.67
 56,620 6.64 6.82 6.61 0 0 0
06/10/2020
6.64
 1,080 6.68 6.68 6.54 0 0 0
05/10/2020
6.68
 1,680 6.61 6.68 6.53 0 0 0
02/10/2020
6.61
 29,510 6.64 6.71 6.50 0 0 0
01/10/2020
6.64
 7,100 6.57 6.64 6.54 0 0 0
30/09/2020
6.57
 1,100 6.54 6.84 6.57 0 0 0
29/09/2020
6.54
 8,740 6.52 6.84 6.54 0 0 0
28/09/2020
6.52
 21,210 6.67 6.67 6.52 200 0 0.0
25/09/2020
6.67
 2,510 6.77 6.77 6.57 0 0 0
24/09/2020
6.77
 40 6.77 6.77 6.57 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |