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)
21/12/2020
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
28/10/2020
6.19
 8,600 6.25 6.25 6.19 100 0 0.0
27/10/2020
6.25
 9,710 6.31 6.31 6.25 0 0 0
26/10/2020
6.31
 131,970 6.21 6.31 6.22 0 77,810 -0.8
23/10/2020
6.21
 129,980 6.19 6.26 6.19 0 17,010 -0.2
22/10/2020
6.19
 24,810 6.35 6.35 6.19 0 0 0
21/10/2020
6.35
 43,560 6.35 6.36 6.26 400 33,520 -0.3
20/10/2020
6.35
 37,150 6.35 6.35 6.25 0 10,720 -0.1
19/10/2020
6.35
 41,650 6.22 6.35 6.19 0 1,930 -0.0
16/10/2020
6.22
 1,930 6.31 6.31 6.22 0 0 0
15/10/2020
6.31
 11,830 6.23 6.38 6.23 0 0 0
14/10/2020
6.23
 13,390 6.35 6.43 6.23 0 0 0
13/10/2020
6.35
 18,280 6.28 6.44 6.22 0 1,000 -0.0
12/10/2020
6.28
 33,860 6.25 6.44 6.26 10 0 0.0
09/10/2020
6.25
 5,060 6.22 6.31 6.22 0 0 0
08/10/2020
6.22
 11,290 6.28 6.44 6.22 0 0 0
07/10/2020
6.28
 56,620 6.25 6.42 6.22 0 0 0
06/10/2020
6.25
 1,080 6.29 6.29 6.15 0 0 0
05/10/2020
6.29
 1,680 6.22 6.29 6.15 0 0 0
02/10/2020
6.22
 29,510 6.25 6.31 6.12 0 0 0
01/10/2020
6.25
 7,100 6.19 6.25 6.16 0 0 0
30/09/2020
6.19
 1,100 6.16 6.44 6.19 0 0 0
29/09/2020
6.16
 8,740 6.13 6.44 6.16 0 0 0
28/09/2020
6.13
 21,210 6.28 6.28 6.13 200 0 0.0
25/09/2020
6.28
 2,510 6.37 6.37 6.19 0 0 0
24/09/2020
6.37
 40 6.37 6.37 6.19 0 30 -0.0
23/09/2020
6.37
 15,330 6.44 6.44 6.19 0 0 0
22/09/2020
6.44
 1,850 6.44 6.44 6.13 0 0 0
21/09/2020
6.44
 2,000 6.44 6.44 6.31 0 0 0
18/09/2020
6.44
 950 6.44 6.44 6.31 0 0 0
17/09/2020
6.44
 19,880 6.24 6.67 6.25 0 0 0
16/09/2020
6.24
 11,080 6.13 6.31 6.12 0 300 -0.0
15/09/2020
6.13
 3,630 6.24 6.24 6.09 0 0 0
14/09/2020
6.24
 10,220 6.24 6.25 6.03 0 0 0
11/09/2020
6.24
 18,290 6.13 6.25 6.12 0 0 0
10/09/2020
6.13
 18,220 6.28 6.28 6.13 10 720 -0.0
09/09/2020
6.28
 11,500 6.22 6.31 6.12 0 0 0
08/09/2020
6.22
 48,660 6.11 6.22 6.03 10 20,100 -0.2
07/09/2020
6.11
 26,100 6.11 6.11 6.05 0 0 0
04/09/2020
6.11
 16,200 6.06 6.11 6.00 0 0 0
03/09/2020
6.06
 56,530 6.09 6.09 5.96 0 35,830 -0.3
01/09/2020
6.09
 53,960 5.93 6.19 5.93 0 13,820 -0.1
31/08/2020
5.93
 11,650 6.21 6.21 5.80 100 0 0.0
28/08/2020
6.21
 126,500 6.24 6.24 6.21 100 75,360 -0.7
27/08/2020
6.24
 97,960 5.86 6.24 5.79 0 26,200 -0.2
26/08/2020
5.86
 25,870 5.77 6.06 5.77 0 5,920 -0.1
25/08/2020
5.77
 15,390 5.77 5.77 5.75 220 13,170 -0.1
24/08/2020
5.77
 35,430 5.77 5.79 5.75 110 13,100 -0.1
21/08/2020
5.77
 14,740 5.79 5.79 5.73 0 0 0
20/08/2020
5.79
 13,210 5.79 5.79 5.73 0 12,700 -0.1
19/08/2020
5.79
 12,760 5.77 5.79 5.73 0 2,670 -0.0
18/08/2020
5.77
 18,520 5.79 5.79 5.77 0 18,520 -0.2
17/08/2020
5.79
 36,740 5.80 5.80 5.77 0 250 -0.0
14/08/2020
5.80
 6,050 5.74 5.80 5.67 0 5,910 -0.1
13/08/2020
5.74
 5,930 5.73 5.80 5.73 0 0 0
12/08/2020
5.73
 1,710 5.67 5.80 5.67 0 0 0
11/08/2020
5.67
 32,540 5.80 5.80 5.67 0 0 0
10/08/2020
5.80
 5,740 5.79 5.80 5.64 700 0 0.0
07/08/2020
5.79
 240 5.78 5.86 5.67 0 0 0
06/08/2020
5.78
 8,110 5.80 5.80 5.67 0 5,000 -0.0
05/08/2020
5.80
 5,950 5.80 5.82 5.54 0 0 0
04/08/2020
5.80
 1,140 5.76 5.82 5.69 0 0 0
03/08/2020
5.76
 2,060 5.79 6.12 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |