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)
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
31/07/2020
5.79
 10,130 5.55 5.82 5.55 0 0 0
30/07/2020
5.55
 220 5.84 5.84 5.55 0 0 0
29/07/2020
5.84
 450 5.81 5.85 5.54 0 0 0
28/07/2020
5.81
 43,380 5.81 5.81 5.73 0 0 0
27/07/2020
5.81
 30,910 5.85 5.86 5.44 0 0 0
24/07/2020
5.85
 840 5.93 5.93 5.80 0 0 0
23/07/2020
5.93
 6,210 5.90 6.19 5.80 0 0 0
22/07/2020
5.90
 20,760 5.80 5.90 5.83 0 0 0
21/07/2020
5.80
 23,370 5.86 5.86 5.80 0 0 0
20/07/2020
5.86
 2,950 5.90 5.93 5.86 0 1,680 -0.0
17/07/2020
5.90
 280 5.93 5.93 5.80 0 0 0
16/07/2020
5.93
 110 5.93 5.93 5.93 0 10 -0.0
15/07/2020
5.93
 7,910 5.90 5.93 5.90 0 3,800 -0.0
14/07/2020
5.90
 3,640 5.93 5.93 5.80 1,300 0 0.0
13/07/2020
5.93
 3,160 5.93 5.93 5.93 0 3,150 -0.0
10/07/2020
5.93
 11,970 5.86 5.93 5.86 0 8,820 -0.1
09/07/2020
5.86
 880 5.86 5.86 5.80 0 90 -0.0
08/07/2020
5.86
 20,660 5.93 5.93 5.77 0 12,700 -0.1
07/07/2020
5.93
 26,970 5.86 5.93 5.80 0 8,600 -0.1
06/07/2020
5.86
 690 5.94 5.94 5.80 0 0 0
03/07/2020
5.94
 10,280 5.95 5.95 5.80 0 850 -0.0
02/07/2020
5.95
 850 5.96 5.96 5.80 0 0 0
01/07/2020
5.96
 14,530 5.93 5.99 5.80 0 14,400 -0.1
30/06/2020
5.93
 14,400 5.93 5.95 5.81 0 0 0
29/06/2020
5.93
 11,880 5.98 5.98 5.80 0 10,010 -0.1
26/06/2020
5.98
 13,980 5.99 5.99 5.80 0 0 0
25/06/2020
5.99
 12,300 5.99 6.02 5.67 1,000 40 0.0
24/06/2020
5.99
 76,440 6.06 6.06 5.99 0 10,490 -0.1
23/06/2020
6.06
 47,870 6.10 6.11 6.06 0 0 0
22/06/2020
6.10
 101,600 6.10 6.11 5.86 0 0 0
19/06/2020
6.10
 58,030 6.11 6.11 5.86 0 18,410 -0.2
18/06/2020
6.11
 29,160 5.86 6.11 5.86 0 0 0
17/06/2020
5.86
 115,040 5.86 5.96 5.73 0 9,970 -0.1
16/06/2020
5.86
 19,200 5.73 5.86 5.64 0 0 0
15/06/2020
5.73
 8,640 5.61 5.73 5.57 0 0 0
12/06/2020
5.61
 20,020 5.81 5.81 5.54 9,970 4,000 0.1
11/06/2020
5.81
 10,320 5.99 5.99 5.81 0 0 0
10/06/2020
5.99
 10,720 5.99 5.99 5.74 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |