CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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
(2025-12-29) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |