CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
6.52
 61,190 6.60 6.60 6.50 100 0 0.0
18/12/2020
6.60
 36,460 6.55 6.60 6.54 0 0 0
17/12/2020
6.55
 22,740 6.57 6.64 6.54 150 0 0.0
16/12/2020
6.57
 40,750 6.57 6.64 6.57 50 50 -0.0
15/12/2020
6.57
 282,600 6.63 6.68 6.57 50 0 0.0
14/12/2020
6.63
 203,720 6.68 6.71 6.63 35,470 0 0.3
11/12/2020
6.68
 17,330 6.64 6.68 6.61 0 0 0
10/12/2020
6.64
 27,920 6.66 6.71 6.64 50 0 0.0
09/12/2020
6.66
 59,520 6.70 6.71 6.60 0 0 0
08/12/2020
6.70
 33,380 6.68 6.75 6.64 0 0 0
07/12/2020
6.68
 50,980 6.78 6.80 6.33 0 2,590 -0.0
04/12/2020
6.78
 34,090 6.68 6.85 6.68 0 0 0
03/12/2020
6.68
 25,620 6.77 6.77 6.64 100 0 0.0
02/12/2020
6.77
 31,400 6.77 6.77 6.68 0 0 0
01/12/2020
6.77
 110,130 6.82 6.82 6.71 0 0 0
30/11/2020
6.82
 71,870 6.78 6.85 6.71 0 0 0
27/11/2020
6.78
 472,640 6.57 6.80 6.59 0 0 0
26/11/2020
6.57
 41,390 6.64 6.76 6.57 40 0 0.0
25/11/2020
6.64
 7,250 6.64 6.78 6.57 0 0 0
24/11/2020
6.64
 54,630 6.78 6.78 6.58 0 0 0
23/11/2020
6.78
 547,540 6.72 6.96 6.58 30 438,430 -4.1
20/11/2020
6.72
 850,120 6.28 6.72 6.15 0 315,500 -2.8
19/11/2020
6.28
 172,100 6.35 6.35 6.00 600 0 0.0
18/11/2020
6.35
 68,550 6.43 6.43 6.28 6,200 14,380 -0.1
17/11/2020
6.43
 89,700 6.43 6.50 6.40 770 27,000 -0.2
16/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2020
6.43
 106,890 6.60 6.78 6.41 2,240 2,000 0.0
13/11/2020
6.60
 113,430 6.39 6.83 6.40 300 37,950 -0.4
12/11/2020
6.39
 57,280 6.37 6.42 6.22 0 20,010 -0.2
11/11/2020
6.37
 101,980 6.42 6.43 6.37 0 24,180 -0.2
10/11/2020
6.42
 60,910 6.42 6.42 6.39 0 18,000 -0.2
09/11/2020
6.42
 37,660 6.39 6.42 6.38 40 0 0.0
06/11/2020
6.39
 30,300 6.44 6.51 6.38 100 2,460 -0.0
05/11/2020
6.44
 36,560 6.73 6.73 6.29 0 0 0
04/11/2020
6.73
 64,780 6.51 6.73 6.51 0 35,760 -0.4
03/11/2020
6.51
 124,650 6.54 6.54 6.44 10 22,120 -0.2
02/11/2020
6.54
 52,240 6.19 6.57 6.25 100 0 0.0
30/10/2020
6.19
 14,420 6.19 6.25 6.17 0 10,730 -0.1
29/10/2020
6.19
 5,830 6.19 6.22 6.18 0 1,470 -0.0

Chính sách bảo mật | Điều khoản sử dụng |