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)
23/09/2020
6.77
 15,330 6.84 6.84 6.57 0 0 0
22/09/2020
6.84
 1,850 6.84 6.84 6.52 0 0 0
21/09/2020
6.84
 2,000 6.85 6.85 6.71 0 0 0
18/09/2020
6.85
 950 6.85 6.85 6.71 0 0 0
17/09/2020
6.85
 19,880 6.63 7.09 6.64 0 0 0
16/09/2020
6.63
 11,080 6.51 6.70 6.50 0 300 -0.0
15/09/2020
6.51
 3,630 6.63 6.63 6.47 0 0 0
14/09/2020
6.63
 10,220 6.63 6.64 6.41 0 0 0
11/09/2020
6.63
 18,290 6.51 6.64 6.50 0 0 0
10/09/2020
6.51
 18,220 6.67 6.67 6.51 10 720 -0.0
09/09/2020
6.67
 11,500 6.61 6.71 6.50 0 0 0
08/09/2020
6.61
 48,660 6.50 6.61 6.41 10 20,100 -0.2
07/09/2020
6.50
 26,100 6.50 6.50 6.43 0 0 0
04/09/2020
6.50
 16,200 6.44 6.50 6.37 0 0 0
03/09/2020
6.44
 56,530 6.47 6.47 6.33 0 35,830 -0.3
01/09/2020
6.47
 53,960 6.30 6.57 6.30 0 13,820 -0.1
31/08/2020
6.30
 11,650 6.60 6.60 6.16 100 0 0.0
28/08/2020
6.60
 126,500 6.63 6.63 6.60 100 75,360 -0.7
27/08/2020
6.63
 97,960 6.23 6.63 6.15 0 26,200 -0.2
26/08/2020
6.23
 25,870 6.13 6.44 6.13 0 5,920 -0.1
25/08/2020
6.13
 15,390 6.13 6.13 6.11 220 13,170 -0.1
24/08/2020
6.13
 35,430 6.13 6.15 6.11 110 13,100 -0.1
21/08/2020
6.13
 14,740 6.15 6.15 6.09 0 0 0
20/08/2020
6.15
 13,210 6.15 6.15 6.09 0 12,700 -0.1
19/08/2020
6.15
 12,760 6.13 6.15 6.09 0 2,670 -0.0
18/08/2020
6.13
 18,520 6.15 6.15 6.13 0 18,520 -0.2
17/08/2020
6.15
 36,740 6.16 6.16 6.13 0 250 -0.0
14/08/2020
6.16
 6,050 6.10 6.16 6.02 0 5,910 -0.1
13/08/2020
6.10
 5,930 6.09 6.16 6.09 0 0 0
12/08/2020
6.09
 1,710 6.02 6.16 6.02 0 0 0
11/08/2020
6.02
 32,540 6.16 6.16 6.02 0 0 0
10/08/2020
6.16
 5,740 6.15 6.16 5.99 700 0 0.0
07/08/2020
6.15
 240 6.14 6.23 6.02 0 0 0
06/08/2020
6.14
 8,110 6.16 6.16 6.02 0 5,000 -0.0
05/08/2020
6.16
 5,950 6.16 6.19 5.89 0 0 0
04/08/2020
6.16
 1,140 6.12 6.19 6.04 0 0 0
03/08/2020
6.12
 2,060 6.15 6.50 6.12 0 0 0
31/07/2020
6.15
 10,130 5.90 6.18 5.90 0 0 0
30/07/2020
5.90
 220 6.20 6.20 5.90 0 0 0
29/07/2020
6.20
 450 6.17 6.22 5.89 0 0 0
28/07/2020
6.17
 43,380 6.17 6.17 6.09 0 0 0
27/07/2020
6.17
 30,910 6.22 6.23 5.78 0 0 0
24/07/2020
6.22
 840 6.30 6.30 6.16 0 0 0
23/07/2020
6.30
 6,210 6.26 6.57 6.16 0 0 0
22/07/2020
6.26
 20,760 6.16 6.26 6.20 0 0 0
21/07/2020
6.16
 23,370 6.23 6.23 6.16 0 0 0
20/07/2020
6.23
 2,950 6.26 6.30 6.23 0 1,680 -0.0
17/07/2020
6.26
 280 6.30 6.30 6.16 0 0 0
16/07/2020
6.30
 110 6.30 6.30 6.30 0 10 -0.0
15/07/2020
6.30
 7,910 6.26 6.30 6.26 0 3,800 -0.0
14/07/2020
6.26
 3,640 6.30 6.30 6.16 1,300 0 0.0
13/07/2020
6.30
 3,160 6.30 6.30 6.30 0 3,150 -0.0
10/07/2020
6.30
 11,970 6.23 6.30 6.23 0 8,820 -0.1
09/07/2020
6.23
 880 6.23 6.23 6.16 0 90 -0.0
08/07/2020
6.23
 20,660 6.30 6.30 6.13 0 12,700 -0.1
07/07/2020
6.30
 26,970 6.23 6.30 6.16 0 8,600 -0.1
06/07/2020
6.23
 690 6.31 6.31 6.16 0 0 0
03/07/2020
6.31
 10,280 6.33 6.33 6.16 0 850 -0.0
02/07/2020
6.33
 850 6.33 6.33 6.16 0 0 0
01/07/2020
6.33
 14,530 6.30 6.37 6.16 0 14,400 -0.1
30/06/2020
6.30
 14,400 6.30 6.32 6.17 0 0 0
29/06/2020
6.30
 11,880 6.35 6.35 6.16 0 10,010 -0.1
26/06/2020
6.35
 13,980 6.36 6.36 6.16 0 0 0
25/06/2020
6.36
 12,300 6.37 6.40 6.02 1,000 40 0.0
24/06/2020
6.37
 76,440 6.44 6.44 6.37 0 10,490 -0.1
23/06/2020
6.44
 47,870 6.48 6.50 6.44 0 0 0
22/06/2020
6.48
 101,600 6.48 6.50 6.23 0 0 0
19/06/2020
6.48
 58,030 6.50 6.50 6.23 0 18,410 -0.2
18/06/2020
6.50
 29,160 6.23 6.50 6.23 0 0 0
17/06/2020
6.23
 115,040 6.23 6.33 6.09 0 9,970 -0.1
16/06/2020
6.23
 19,200 6.09 6.23 6.00 0 0 0
15/06/2020
6.09
 8,640 5.96 6.09 5.92 0 0 0
12/06/2020
5.96
 20,020 6.17 6.17 5.89 9,970 4,000 0.1
11/06/2020
6.17
 10,320 6.37 6.37 6.17 0 0 0
10/06/2020
6.37
 10,720 6.37 6.37 6.10 10 0 0
09/06/2020
6.37
 84,110 6.16 6.37 6.07 0 55,800 -0.5
08/06/2020
6.16
 69,360 6.02 6.30 6.02 0 55,070 -0.5
05/06/2020
6.02
 9,030 6.23 6.23 6.00 0 0 0
04/06/2020
6.23
 1,090 6.30 6.30 6.04 0 0 0
03/06/2020
6.30
 700 5.96 6.37 5.91 0 0 0
02/06/2020
5.96
 27,560 6.24 6.24 5.89 0 22,780 -0.2
01/06/2020
6.24
 13,230 5.89 6.30 5.89 0 0 0
29/05/2020
5.89
 11,040 5.82 5.96 5.80 0 500 -0.0
28/05/2020
5.82
 13,710 5.81 5.92 5.82 0 0 0
27/05/2020
5.81
 22,890 5.78 5.81 5.75 0 0 0
26/05/2020
5.78
 24,730 5.78 5.96 5.74 0 0 0
25/05/2020
5.78
 12,870 5.80 5.89 5.48 0 0 0
22/05/2020
5.80
 420 5.89 5.89 5.80 0 0 0
21/05/2020
5.89
 5,260 5.88 5.92 5.75 0 0 0
20/05/2020
5.88
 990 5.96 5.96 5.88 0 450 -0.0
19/05/2020
5.96
 2,600 6.09 6.09 5.80 1,500 0 0.0
18/05/2020
6.09
 5,910 5.78 6.16 5.81 0 0 0
15/05/2020
5.78
 19,910 5.64 5.78 5.55 0 5,060 -0.0
14/05/2020
5.64
 3,780 5.64 5.65 5.64 10 3,520 -0.0
13/05/2020
5.64
 15,000 5.64 5.75 5.62 0 8,460 -0.1
12/05/2020
5.64
 5,360 5.81 5.81 5.64 0 0 0
11/05/2020
5.81
 17,920 5.81 5.81 5.78 0 100 -0.0
08/05/2020
5.81
 13,080 5.82 6.02 5.81 0 0 0
07/05/2020
5.82
 40,670 5.70 6.09 5.68 0 8,480 -0.1
06/05/2020
5.70
 9,510 5.61 5.70 5.55 0 2,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |