CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
14.28
 562,500 14.16 14.61 13.89 22,000 26,700 -0.1
15/11/2021
14.16
 639,000 14.49 14.49 13.89 500 33,300 -0.8
12/11/2021
14.49
 671,000 14.82 14.82 14.40 3,000 10,200 -0.2
11/11/2021
14.82
 733,800 15.07 15.13 14.52 3,700 35,300 -0.8
10/11/2021
15.07
 1,115,100 15.01 15.73 15.04 9,000 40,500 -0.8
09/11/2021
15.01
 984,400 14.04 15.01 14.13 9,600 0 0.2
08/11/2021
14.04
 369,300 13.77 14.10 13.77 16,800 7,200 0.2
05/11/2021
13.77
 592,900 14.07 14.07 13.49 11,800 1,500 0.2
04/11/2021
14.07
 557,400 13.92 14.22 13.31 65,900 1,000 1.5
03/11/2021
13.92
 1,074,900 14.94 14.94 13.92 23,600 44,400 -0.5
02/11/2021
14.94
 907,600 14.88 15.61 14.76 18,000 22,200 -0.1
01/11/2021
14.88
 1,239,200 14.58 15.07 14.16 7,200 2,400 0.1
29/10/2021
14.58
 675,600 14.91 14.91 14.46 200 22,700 -0.5
28/10/2021
14.91
 1,077,800 14.64 15.13 14.40 16,500 15,500 0.0
27/10/2021
14.64
 974,300 14.34 15.13 14.25 9,900 4,300 0.1
26/10/2021
14.34
 692,800 14.46 14.64 14.04 17,100 200 0.4
25/10/2021
14.46
 1,715,700 15.25 15.25 14.37 17,700 5,100 0.3
22/10/2021
15.25
 1,094,400 15.73 15.73 15.07 800 29,900 -0.7
21/10/2021
15.73
 727,300 15.97 15.97 15.43 7,200 0 0.2
20/10/2021
15.97
 629,200 15.73 16.34 15.43 20,900 1,400 0.5
19/10/2021
15.73
 829,900 14.73 15.73 14.55 14,400 0 0.4
18/10/2021
14.73
 944,100 15.01 15.01 14.61 1,000 10,800 -0.2
15/10/2021
15.01
 476,400 14.94 15.19 14.52 43,500 0 1.1
14/10/2021
14.94
 1,027,600 14.34 15.19 14.64 3,000 200 0.1
13/10/2021
14.34
 1,479,300 13.40 14.34 13.40 29,000 200 0.7
12/10/2021
13.40
 384,300 13.46 13.70 13.31 5,100 2,000 0.1
11/10/2021
13.46
 672,000 13.55 13.86 13.01 6,300 0 0
08/10/2021
13.55
 696,300 13.49 13.70 13.49 63,100 0 1.4
07/10/2021
13.49
 933,400 13.07 13.83 13.07 51,500 6,900 1.0
06/10/2021
13.07
 724,000 12.22 13.07 12.16 28,400 1,200 0.6
05/10/2021
12.22
 268,800 12.37 12.52 12.16 5,300 0 0.1
04/10/2021
12.37
 365,700 12.22 12.71 11.86 4,000 21,000 -0.3
01/10/2021
12.22
 370,400 12.77 12.77 12.22 10,900 12,300 -0.0
30/09/2021
12.77
 434,200 12.52 13.01 12.40 7,000 500 0.1
29/09/2021
12.52
 415,800 11.77 12.59 11.77 7,500 0 0.2
28/09/2021
11.77
 719,700 12.10 12.10 11.25 24,500 10,000 0.3
27/09/2021
12.10
 555,800 13.01 13.01 12.10 500 15,600 -0.3
24/09/2021
13.01
 540,100 13.07 13.55 12.89 7,300 23,700 -0.4
23/09/2021
13.07
 811,800 12.71 13.58 12.71 20,400 0 0.4
22/09/2021
12.71
 666,500 12.80 12.83 12.52 50,900 0 1.1
21/09/2021
12.80
 720,600 12.83 12.89 12.40 19,500 0 0.4
20/09/2021
12.83
 809,300 12.77 13.25 12.28 8,300 100 0.2
17/09/2021
12.77
 1,130,500 12.59 13.37 12.71 16,800 0 0.4
16/09/2021
12.59
 1,207,200 11.77 12.59 11.86 37,600 4,300 0.7
15/09/2021
11.77
 1,032,000 11.10 11.77 11.31 10,500 0 0.2
14/09/2021
11.10
 582,300 10.38 11.10 10.41 6,300 1,700 0.1
13/09/2021
10.38
 175,300 10.53 10.62 10.38 100 4,000 -0.1
10/09/2021
10.53
 348,600 10.65 10.77 10.35 2,600 6,900 -0.1
09/09/2021
10.65
 123,700 10.65 10.77 10.23 2,600 3,200 -0.0
08/09/2021
10.65
 98,600 10.77 10.80 10.47 0 12,900 -0.2
07/09/2021
10.77
 185,100 11.07 11.25 10.77 0 10,500 -0.2
06/09/2021
11.07
 382,600 10.77 11.19 10.89 13,600 0 0.2
01/09/2021
10.77
 198,800 10.80 10.80 10.59 2,900 2,000 0.0
31/08/2021
10.80
 242,900 10.92 11.07 10.77 3,900 6,000 -0.0
30/08/2021
10.92
 274,300 10.38 10.92 10.59 12,900 0 0.2
27/08/2021
10.38
 151,100 10.41 10.47 10.23 9,000 400 0.1
26/08/2021
10.41
 260,500 10.16 10.59 10.16 37,700 0 0.6
25/08/2021
10.16
 112,400 10.01 10.16 9.98 8,500 0 0.1
24/08/2021
10.01
 342,600 10.38 10.38 9.98 5,700 4,300 0.0
23/08/2021
10.38
 225,700 10.29 10.77 10.04 5,200 100 0.1
20/08/2021
10.29
 419,700 10.95 11.01 10.20 3,900 7,700 -0.1
19/08/2021
10.95
 468,100 11.10 11.10 10.77 4,600 0 0.1
18/08/2021
11.10
 494,500 11.41 11.41 10.71 5,200 0 0.1
17/08/2021
11.41
 456,500 11.62 11.80 11.19 3,800 0 0.1
16/08/2021
11.62
 474,200 11.44 11.92 11.25 4,300 0 0.1
13/08/2021
11.44
 517,300 11.59 11.59 10.89 100 1,000 -0.0
12/08/2021
11.59
 334,700 11.50 11.74 11.47 300 0 0.0
11/08/2021
11.50
 873,400 11.25 11.80 11.19 0 12,100 -0.2
10/08/2021
11.25
 535,300 11.50 11.68 11.19 1,000 1,500 -0.0
09/08/2021
11.50
 593,300 11.13 11.86 11.38 0 200 -0.0
06/08/2021
11.13
 858,300 10.41 11.13 10.35 100 0 0.0
05/08/2021
10.41
 172,400 10.29 10.56 10.29 9,000 0 0.2
04/08/2021
10.29
 243,700 10.29 10.41 10.16 200 0 0.0
03/08/2021
10.29
 133,900 10.53 10.65 10.26 0 0 0
02/08/2021
10.53
 204,600 10.23 10.89 10.23 500 0 0.0
30/07/2021
10.23
 347,700 9.56 10.23 9.26 0 0 0
29/07/2021
9.56
 166,200 9.86 9.92 9.50 1,500 0 0.0
28/07/2021
9.86
 140,600 9.68 9.86 9.56 0 2,000 -0.0
27/07/2021
9.68
 173,400 9.92 9.98 9.56 2,800 0 0.0
26/07/2021
9.92
 353,800 10.50 10.50 9.77 100 0 0.0
23/07/2021
10.50
 95,600 10.50 10.77 10.35 0 0 0
22/07/2021
10.50
 99,800 10.41 10.83 10.35 0 0 0
21/07/2021
10.41
 109,400 10.41 10.53 10.26 200 0 0.0
20/07/2021
10.41
 157,900 10.26 10.47 10.10 0 3,000 -0.1
19/07/2021
10.26
 212,400 10.77 10.77 10.23 0 0 0
16/07/2021
10.77
 186,000 10.53 11.19 10.29 0 0 0
15/07/2021
10.53
 88,000 10.83 10.83 10.44 0 0 0
14/07/2021
10.83
 306,700 11.19 11.56 10.47 0 500 -0.0
13/07/2021
11.19
 320,200 10.59 11.28 10.59 200 0 0.0
12/07/2021
10.59
 367,300 10.89 10.89 10.29 100 0 0.0
09/07/2021
10.89
 628,800 10.38 11.10 10.16 0 600 -0.0
08/07/2021
10.38
 740,500 9.71 10.38 9.92 500 9,100 0
07/07/2021
9.71
 351,400 9.08 9.71 8.65 0 0 0
06/07/2021
9.08
 289,900 9.62 9.62 9.08 2,000 5,300 -0.1
05/07/2021
9.62
 384,800 9.95 10.23 9.26 3,500 2,000 -0.0
02/07/2021
9.95
 464,700 9.32 9.95 9.44 1,000 0 0.0
01/07/2021
9.32
 798,500 8.71 9.32 8.71 3,800 0 0.1
30/06/2021
8.71
 854,900 8.17 8.71 8.17 200 200 -0
29/06/2021
8.17
 110,700 8.17 8.32 8.17 0 0 0
28/06/2021
8.17
 84,400 7.93 8.23 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |