CTCP Công nghệ Tiên Phong (itd)

16.75
0.25
(1.52%)
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)
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
25/03/2021
9.00
 72,500 9.00 9.21 9.00 0 0 0
24/03/2021
9.00
 176,900 9.42 9.42 8.85 3,200 5,000 -0.0
23/03/2021
9.42
 72,600 9.53 9.60 9.28 0 800 -0.0
22/03/2021
9.53
 151,100 9.32 9.75 9.28 2,400 0 0.0
19/03/2021
9.32
 314,600 8.71 9.32 8.64 3,900 0 0.1
18/03/2021
8.71
 26,300 8.71 8.78 8.71 0 600 -0.0
17/03/2021
8.71
 120,800 8.82 8.85 8.28 400 0 0.0
16/03/2021
8.82
 49,300 8.82 8.85 8.67 3,400 0 0.0
15/03/2021
8.82
 70,400 8.82 8.85 8.78 0 0 0
12/03/2021
8.82
 68,400 8.75 8.92 8.71 0 2,000 -0.0
11/03/2021
8.75
 51,700 8.75 8.92 8.75 0 0 0
10/03/2021
8.75
 53,300 8.92 8.92 8.71 200 500 -0.0
09/03/2021
8.92
 115,100 9.10 9.14 8.57 0 0 0
08/03/2021
9.10
 54,300 8.85 9.35 8.85 0 0 0
05/03/2021
8.85
 161,000 8.92 8.92 8.53 0 0 0
04/03/2021
8.92
 290,000 9.21 9.64 8.85 0 0 0
03/03/2021
9.21
 120,600 9.07 9.64 9.07 500 0 0.0
02/03/2021
9.07
 470,200 8.50 9.07 9.00 4,900 0 0.1
01/03/2021
8.50
 282,200 7.96 8.50 7.96 0 0 0
26/02/2021
7.96
 15,300 7.96 8.00 7.85 0 0 0
25/02/2021
7.96
 36,500 7.82 7.96 7.78 0 0 0
24/02/2021
7.82
 31,500 7.96 7.96 7.78 0 0 0
23/02/2021
7.96
 24,400 7.96 8.00 7.71 0 0 0
22/02/2021
7.96
 74,500 7.78 7.96 7.64 0 0 0
19/02/2021
7.78
 36,500 7.82 7.85 7.64 0 0 0
18/02/2021
7.82
 20,300 8.00 8.17 7.78 0 0 0
17/02/2021
8.00
 49,600 7.60 8.00 7.60 0 1,000 -0.0
09/02/2021
7.60
 39,700 7.60 7.78 7.57 500 0 0.0
08/02/2021
7.60
 23,300 7.75 7.85 7.57 0 0 0
05/02/2021
7.75
 33,200 7.82 8.00 7.75 0 0 0
04/02/2021
7.82
 17,900 7.78 7.85 7.71 0 0 0
03/02/2021
7.78
 86,900 7.50 8.00 7.39 0 0 0
02/02/2021
7.50
 28,400 7.50 7.64 7.35 0 0 0
01/02/2021
7.50
 36,500 7.57 7.57 7.21 0 0 0
29/01/2021
7.57
 29,500 7.18 7.57 7.14 400 0 0.0
28/01/2021
7.18
 204,400 7.71 7.71 7.18 3,200 0 0.0
27/01/2021
7.71
 296,000 7.43 7.93 7.39 5,000 2,000 0.0
26/01/2021
7.43
 30,800 7.85 7.85 7.43 0 0 0
25/01/2021
7.85
 49,500 7.71 7.85 7.43 0 796,758 -8.1
22/01/2021
7.71
 130,400 8.00 8.00 7.64 0 0 0
21/01/2021
8.00
 90,600 8.00 8.07 7.85 0 0 0
20/01/2021
8.00
 197,200 7.78 8.00 7.25 0 0 0
19/01/2021
7.78
 134,700 8.21 8.46 7.64 0 0 0
18/01/2021
8.21
 294,500 8.21 8.21 8.07 0 100 -0.0
15/01/2021
8.21
 87,800 8.07 8.35 8.03 0 7,500 -0.1
14/01/2021
8.07
 145,300 7.71 8.07 7.57 0 0 0
13/01/2021
7.71
 336,000 7.93 7.93 7.71 0 0 0
12/01/2021
7.93
 96,400 8.00 8.00 7.85 0 0 0
11/01/2021
8.00
 188,700 8.00 8.00 7.78 100 0 0.0
08/01/2021
8.00
 130,900 8.07 8.07 7.78 0 0 0
07/01/2021
8.07
 160,300 8.10 8.21 7.71 0 0 0
06/01/2021
8.10
 305,100 7.60 8.10 8.00 100 0 0.0
05/01/2021
7.60
 363,800 7.13 7.60 7.57 0 6,000 -0.1
04/01/2021
7.13
 204,600 6.67 7.13 6.71 100 0 0.0
31/12/2020
6.67
 57,270 6.61 6.68 6.57 0 0 0
30/12/2020
6.61
 30,820 6.61 6.65 6.60 4,000 0 0.0
29/12/2020
6.61
 83,580 6.58 6.64 6.55 0 0 0
28/12/2020
6.58
 21,440 6.56 6.64 6.56 0 0 0
25/12/2020
6.56
 29,350 6.57 6.57 6.47 0 0 0
24/12/2020
6.57
 32,570 6.66 6.70 6.43 200 0 0.0
23/12/2020
6.66
 42,790 6.50 6.71 6.53 0 0 0
22/12/2020
6.50
 92,180 6.52 6.58 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |