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)
12/11/2020
6.79
 57,280 6.77 6.82 6.61 0 20,010 -0.2
11/11/2020
6.77
 101,980 6.83 6.83 6.77 0 24,180 -0.2
10/11/2020
6.83
 60,910 6.82 6.83 6.79 0 18,000 -0.2
09/11/2020
6.82
 37,660 6.79 6.83 6.78 40 0 0.0
06/11/2020
6.79
 30,300 6.84 6.91 6.78 100 2,460 -0.0
05/11/2020
6.84
 36,560 7.15 7.15 6.68 0 0 0
04/11/2020
7.15
 64,780 6.91 7.15 6.91 0 35,760 -0.4
03/11/2020
6.91
 124,650 6.95 6.95 6.85 10 22,120 -0.2
02/11/2020
6.95
 52,240 6.57 6.98 6.64 100 0 0.0
30/10/2020
6.57
 14,420 6.57 6.64 6.56 0 10,730 -0.1
29/10/2020
6.57
 5,830 6.57 6.61 6.57 0 1,470 -0.0
28/10/2020
6.57
 8,600 6.64 6.64 6.57 100 0 0.0
27/10/2020
6.64
 9,710 6.70 6.70 6.64 0 0 0
26/10/2020
6.70
 131,970 6.60 6.70 6.61 0 77,810 -0.8
23/10/2020
6.60
 129,980 6.57 6.65 6.57 0 17,010 -0.2
22/10/2020
6.57
 24,810 6.74 6.74 6.57 0 0 0
21/10/2020
6.74
 43,560 6.74 6.76 6.65 400 33,520 -0.3
20/10/2020
6.74
 37,150 6.74 6.75 6.64 0 10,720 -0.1
19/10/2020
6.74
 41,650 6.61 6.74 6.57 0 1,930 -0.0
16/10/2020
6.61
 1,930 6.71 6.71 6.61 0 0 0
15/10/2020
6.71
 11,830 6.62 6.78 6.62 0 0 0
14/10/2020
6.62
 13,390 6.74 6.83 6.62 0 0 0
13/10/2020
6.74
 18,280 6.67 6.84 6.61 0 1,000 -0.0
12/10/2020
6.67
 33,860 6.64 6.84 6.65 10 0 0.0
09/10/2020
6.64
 5,060 6.61 6.70 6.61 0 0 0
08/10/2020
6.61
 11,290 6.67 6.84 6.61 0 0 0
07/10/2020
6.67
 56,620 6.64 6.82 6.61 0 0 0
06/10/2020
6.64
 1,080 6.68 6.68 6.54 0 0 0
05/10/2020
6.68
 1,680 6.61 6.68 6.53 0 0 0
02/10/2020
6.61
 29,510 6.64 6.71 6.50 0 0 0
01/10/2020
6.64
 7,100 6.57 6.64 6.54 0 0 0
30/09/2020
6.57
 1,100 6.54 6.84 6.57 0 0 0
29/09/2020
6.54
 8,740 6.52 6.84 6.54 0 0 0
28/09/2020
6.52
 21,210 6.67 6.67 6.52 200 0 0.0
25/09/2020
6.67
 2,510 6.77 6.77 6.57 0 0 0
24/09/2020
6.77
 40 6.77 6.77 6.57 0 30 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |