CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
6.29
 30,800 6.66 6.66 6.29 0 0 0
25/01/2021
6.66
 49,500 6.53 6.66 6.29 0 796,758 -8.1
22/01/2021
6.53
 130,400 6.78 6.78 6.47 0 0 0
21/01/2021
6.78
 90,600 6.78 6.84 6.66 0 0 0
20/01/2021
6.78
 197,200 6.60 6.78 6.14 0 0 0
19/01/2021
6.60
 134,700 6.96 7.17 6.47 0 0 0
18/01/2021
6.96
 294,500 6.96 6.96 6.84 0 100 -0.0
15/01/2021
6.96
 87,800 6.84 7.08 6.81 0 7,500 -0.1
14/01/2021
6.84
 145,300 6.53 6.84 6.41 0 0 0
13/01/2021
6.53
 336,000 6.72 6.72 6.53 0 0 0
12/01/2021
6.72
 96,400 6.78 6.78 6.66 0 0 0
11/01/2021
6.78
 188,700 6.78 6.78 6.60 100 0 0.0
08/01/2021
6.78
 130,900 6.84 6.84 6.60 0 0 0
07/01/2021
6.84
 160,300 6.87 6.96 6.53 0 0 0
06/01/2021
6.87
 305,100 6.44 6.87 6.78 100 0 0.0
05/01/2021
6.44
 363,800 6.04 6.44 6.41 0 6,000 -0.1
04/01/2021
6.04
 204,600 5.65 6.04 5.69 100 0 0.0
31/12/2020
5.65
 57,270 5.60 5.66 5.57 0 0 0
30/12/2020
5.60
 30,820 5.60 5.64 5.60 4,000 0 0.0
29/12/2020
5.60
 83,580 5.58 5.63 5.55 0 0 0
28/12/2020
5.58
 21,440 5.56 5.63 5.56 0 0 0
25/12/2020
5.56
 29,350 5.57 5.57 5.48 0 0 0
24/12/2020
5.57
 32,570 5.65 5.68 5.45 200 0 0.0
23/12/2020
5.65
 42,790 5.51 5.69 5.54 0 0 0
22/12/2020
5.51
 92,180 5.52 5.58 5.38 0 0 0
21/12/2020
5.52
 61,190 5.60 5.60 5.51 100 0 0.0
18/12/2020
5.60
 36,460 5.55 5.60 5.54 0 0 0
17/12/2020
5.55
 22,740 5.57 5.63 5.54 150 0 0.0
16/12/2020
5.57
 40,750 5.57 5.63 5.57 50 50 -0.0
15/12/2020
5.57
 282,600 5.61 5.66 5.57 50 0 0.0
14/12/2020
5.61
 203,720 5.66 5.69 5.61 35,470 0 0.3
11/12/2020
5.66
 17,330 5.63 5.66 5.60 0 0 0
10/12/2020
5.63
 27,920 5.65 5.69 5.63 50 0 0.0
09/12/2020
5.65
 59,520 5.68 5.69 5.60 0 0 0
08/12/2020
5.68
 33,380 5.66 5.72 5.63 0 0 0
07/12/2020
5.66
 50,980 5.75 5.76 5.36 0 2,590 -0.0
04/12/2020
5.75
 34,090 5.66 5.81 5.66 0 0 0
03/12/2020
5.66
 25,620 5.74 5.74 5.63 100 0 0.0
02/12/2020
5.74
 31,400 5.74 5.74 5.66 0 0 0
01/12/2020
5.74
 110,130 5.78 5.78 5.69 0 0 0
30/11/2020
5.78
 71,870 5.75 5.81 5.69 0 0 0
27/11/2020
5.75
 472,640 5.57 5.77 5.58 0 0 0
26/11/2020
5.57
 41,390 5.63 5.73 5.57 40 0 0.0
25/11/2020
5.63
 7,250 5.63 5.75 5.57 0 0 0
24/11/2020
5.63
 54,630 5.75 5.75 5.58 0 0 0
23/11/2020
5.75
 547,540 5.69 5.90 5.57 30 438,430 -4.1
20/11/2020
5.69
 850,120 5.32 5.69 5.21 0 315,500 -2.8
19/11/2020
5.32
 172,100 5.38 5.38 5.08 600 0 0.0
18/11/2020
5.38
 68,550 5.45 5.45 5.32 6,200 14,380 -0.1
17/11/2020
5.45
 89,700 5.45 5.51 5.43 770 27,000 -0.2
16/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2020
5.45
 106,890 5.60 5.75 5.43 2,240 2,000 0.0
13/11/2020
5.60
 113,430 5.42 5.79 5.43 300 37,950 -0.4
12/11/2020
5.42
 57,280 5.40 5.44 5.27 0 20,010 -0.2
11/11/2020
5.40
 101,980 5.44 5.45 5.40 0 24,180 -0.2
10/11/2020
5.44
 60,910 5.44 5.44 5.42 0 18,000 -0.2
09/11/2020
5.44
 37,660 5.42 5.44 5.41 40 0 0.0
06/11/2020
5.42
 30,300 5.45 5.51 5.41 100 2,460 -0.0
05/11/2020
5.45
 36,560 5.71 5.71 5.33 0 0 0
04/11/2020
5.71
 64,780 5.51 5.71 5.51 0 35,760 -0.4
03/11/2020
5.51
 124,650 5.54 5.54 5.46 10 22,120 -0.2
02/11/2020
5.54
 52,240 5.24 5.57 5.30 100 0 0.0
30/10/2020
5.24
 14,420 5.24 5.30 5.23 0 10,730 -0.1
29/10/2020
5.24
 5,830 5.24 5.27 5.24 0 1,470 -0.0
28/10/2020
5.24
 8,600 5.30 5.30 5.24 100 0 0.0
27/10/2020
5.30
 9,710 5.35 5.35 5.30 0 0 0
26/10/2020
5.35
 131,970 5.26 5.35 5.27 0 77,810 -0.8
23/10/2020
5.26
 129,980 5.24 5.30 5.24 0 17,010 -0.2
22/10/2020
5.24
 24,810 5.38 5.38 5.24 0 0 0
21/10/2020
5.38
 43,560 5.38 5.39 5.30 400 33,520 -0.3
20/10/2020
5.38
 37,150 5.38 5.38 5.30 0 10,720 -0.1
19/10/2020
5.38
 41,650 5.27 5.38 5.24 0 1,930 -0.0
16/10/2020
5.27
 1,930 5.35 5.35 5.27 0 0 0
15/10/2020
5.35
 11,830 5.28 5.41 5.28 0 0 0
14/10/2020
5.28
 13,390 5.38 5.45 5.28 0 0 0
13/10/2020
5.38
 18,280 5.32 5.45 5.27 0 1,000 -0.0
12/10/2020
5.32
 33,860 5.30 5.45 5.30 10 0 0.0
09/10/2020
5.30
 5,060 5.27 5.35 5.27 0 0 0
08/10/2020
5.27
 11,290 5.32 5.45 5.27 0 0 0
07/10/2020
5.32
 56,620 5.30 5.44 5.27 0 0 0
06/10/2020
5.30
 1,080 5.33 5.33 5.21 0 0 0
05/10/2020
5.33
 1,680 5.27 5.33 5.21 0 0 0
02/10/2020
5.27
 29,510 5.30 5.35 5.19 0 0 0
01/10/2020
5.30
 7,100 5.24 5.30 5.22 0 0 0
30/09/2020
5.24
 1,100 5.22 5.45 5.24 0 0 0
29/09/2020
5.22
 8,740 5.20 5.45 5.22 0 0 0
28/09/2020
5.20
 21,210 5.32 5.32 5.20 200 0 0.0
25/09/2020
5.32
 2,510 5.40 5.40 5.24 0 0 0
24/09/2020
5.40
 40 5.40 5.40 5.24 0 30 -0.0
23/09/2020
5.40
 15,330 5.45 5.45 5.24 0 0 0
22/09/2020
5.45
 1,850 5.45 5.45 5.20 0 0 0
21/09/2020
5.45
 2,000 5.46 5.46 5.35 0 0 0
18/09/2020
5.46
 950 5.46 5.46 5.35 0 0 0
17/09/2020
5.46
 19,880 5.29 5.65 5.30 0 0 0
16/09/2020
5.29
 11,080 5.19 5.35 5.19 0 300 -0.0
15/09/2020
5.19
 3,630 5.29 5.29 5.16 0 0 0
14/09/2020
5.29
 10,220 5.29 5.30 5.11 0 0 0
11/09/2020
5.29
 18,290 5.19 5.30 5.19 0 0 0
10/09/2020
5.19
 18,220 5.32 5.32 5.19 10 720 -0.0
09/09/2020
5.32
 11,500 5.27 5.35 5.19 0 0 0
08/09/2020
5.27
 48,660 5.18 5.27 5.11 10 20,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |