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)
24/06/2020
6.37
 76,440 6.44 6.44 6.37 0 10,490 -0.1
23/06/2020
6.44
 47,870 6.48 6.50 6.44 0 0 0
22/06/2020
6.48
 101,600 6.48 6.50 6.23 0 0 0
19/06/2020
6.48
 58,030 6.50 6.50 6.23 0 18,410 -0.2
18/06/2020
6.50
 29,160 6.23 6.50 6.23 0 0 0
17/06/2020
6.23
 115,040 6.23 6.33 6.09 0 9,970 -0.1
16/06/2020
6.23
 19,200 6.09 6.23 6.00 0 0 0
15/06/2020
6.09
 8,640 5.96 6.09 5.92 0 0 0
12/06/2020
5.96
 20,020 6.17 6.17 5.89 9,970 4,000 0.1
11/06/2020
6.17
 10,320 6.37 6.37 6.17 0 0 0
10/06/2020
6.37
 10,720 6.37 6.37 6.10 10 0 0
09/06/2020
6.37
 84,110 6.16 6.37 6.07 0 55,800 -0.5
08/06/2020
6.16
 69,360 6.02 6.30 6.02 0 55,070 -0.5
05/06/2020
6.02
 9,030 6.23 6.23 6.00 0 0 0
04/06/2020
6.23
 1,090 6.30 6.30 6.04 0 0 0
03/06/2020
6.30
 700 5.96 6.37 5.91 0 0 0
02/06/2020
5.96
 27,560 6.24 6.24 5.89 0 22,780 -0.2
01/06/2020
6.24
 13,230 5.89 6.30 5.89 0 0 0
29/05/2020
5.89
 11,040 5.82 5.96 5.80 0 500 -0.0
28/05/2020
5.82
 13,710 5.81 5.92 5.82 0 0 0
27/05/2020
5.81
 22,890 5.78 5.81 5.75 0 0 0
26/05/2020
5.78
 24,730 5.78 5.96 5.74 0 0 0
25/05/2020
5.78
 12,870 5.80 5.89 5.48 0 0 0
22/05/2020
5.80
 420 5.89 5.89 5.80 0 0 0
21/05/2020
5.89
 5,260 5.88 5.92 5.75 0 0 0
20/05/2020
5.88
 990 5.96 5.96 5.88 0 450 -0.0
19/05/2020
5.96
 2,600 6.09 6.09 5.80 1,500 0 0.0
18/05/2020
6.09
 5,910 5.78 6.16 5.81 0 0 0
15/05/2020
5.78
 19,910 5.64 5.78 5.55 0 5,060 -0.0
14/05/2020
5.64
 3,780 5.64 5.65 5.64 10 3,520 -0.0
13/05/2020
5.64
 15,000 5.64 5.75 5.62 0 8,460 -0.1
12/05/2020
5.64
 5,360 5.81 5.81 5.64 0 0 0
11/05/2020
5.81
 17,920 5.81 5.81 5.78 0 100 -0.0
08/05/2020
5.81
 13,080 5.82 6.02 5.81 0 0 0
07/05/2020
5.82
 40,670 5.70 6.09 5.68 0 8,480 -0.1
06/05/2020
5.70
 9,510 5.61 5.70 5.55 0 2,490 -0.0
05/05/2020
5.61
 2,460 5.61 5.75 5.61 0 270 -0.0
04/05/2020
5.61
 8,430 5.61 5.82 5.61 0 1,310 -0.0
29/04/2020
5.61
 3,040 5.61 5.68 5.61 0 0 0
28/04/2020
5.61
 11,910 5.67 5.72 5.61 0 0 0
27/04/2020
5.67
 10,090 5.68 5.68 5.28 0 7,300 -0.1
24/04/2020
5.68
 11,480 5.68 5.68 5.61 0 2,320 -0.0
23/04/2020
5.68
 40,790 5.68 5.68 5.53 0 32,670 -0.3
22/04/2020
5.68
 13,070 5.70 5.70 5.65 0 11,780 -0.1
21/04/2020
5.70
 14,560 5.78 5.78 5.58 0 1,000 -0.0
20/04/2020
5.78
 33,840 5.94 6.09 5.53 0 0 0
17/04/2020
5.94
 830 5.94 5.94 5.72 0 0 0
16/04/2020
5.94
 77,410 5.68 5.94 5.63 0 14,100 -0.1
15/04/2020
5.68
 188,000 5.44 5.68 5.41 0 19,700 -0.2
14/04/2020
5.44
 85,920 5.42 5.55 5.41 0 0 0
13/04/2020
5.42
 102,380 5.37 5.58 5.37 100 0 0.0
10/04/2020
5.37
 138,350 5.37 5.55 5.37 100 14,900 -0.1
09/04/2020
5.37
 31,700 5.40 5.41 5.27 0 0 0
08/04/2020
5.40
 1,390 5.41 5.41 5.20 0 610 -0.0
07/04/2020
5.41
 50,060 5.17 5.41 5.17 5,000 30,400 -0.2
06/04/2020
5.17
 211,350 5.13 5.34 5.07 0 32,200 -0.2
03/04/2020
5.13
 52,650 5.00 5.20 5.00 0 5,000 -0.0
01/04/2020
5.00
 520 5.00 5.00 5.00 0 0 0
31/03/2020
5.00
 12,300 5.07 5.09 4.80 0 1,500 -0.0
30/03/2020
5.07
 14,590 5.13 5.13 4.93 0 0 0
27/03/2020
5.13
 12,060 5.13 5.20 5.13 0 1,870 -0.0
26/03/2020
5.13
 9,580 5.25 5.27 5.11 0 7,590 -0.1
25/03/2020
5.25
 20,970 5.00 5.25 4.79 500 13,280 -0.1
24/03/2020
5.00
 25,800 4.97 5.00 4.96 0 14,760 -0.1
23/03/2020
4.97
 42,890 5.34 5.34 4.97 10 0 0.0
20/03/2020
5.34
 50,310 5.38 5.38 5.02 0 49,170 -0.4
19/03/2020
5.38
 31,020 5.39 5.39 5.03 500 21,990 -0.2
18/03/2020
5.39
 23,120 5.31 5.39 5.17 500 21,990 -0.2
17/03/2020
5.31
 35,310 5.31 5.31 5.03 0 13,320 -0.1
16/03/2020
5.31
 4,350 5.34 5.34 5.00 0 0 0
13/03/2020
5.34
 41,010 5.37 5.37 5.00 0 13,100 -0.1
12/03/2020
5.37
 15,360 5.77 5.77 5.37 20 190 -0.0
11/03/2020
5.77
 10,300 5.82 5.82 5.65 0 0 0
10/03/2020
5.82
 17,960 5.82 5.82 5.61 0 50 -0.0
09/03/2020
5.82
 26,090 6.16 6.16 5.82 0 9,030 -0.1
06/03/2020
6.16
 29,860 6.09 6.16 6.02 0 17,900 -0.2
05/03/2020
6.09
 8,480 6.16 6.16 6.02 0 1,550 -0.0
04/03/2020
6.16
 150 6.16 6.16 6.09 0 0 0
03/03/2020
6.16
 2,980 6.23 6.23 6.16 10 1,050 -0.0
02/03/2020
6.23
 850 6.26 6.26 6.23 0 50 -0.0
28/02/2020
6.26
 1,000 6.30 6.30 6.26 0 0 0
27/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0
26/02/2020
6.30
 10 6.30 6.30 6.30 0 10 -0.0
25/02/2020
6.30
 650 6.30 6.30 6.26 0 360 -0.0
24/02/2020
6.30
 10 6.30 6.30 6.30 0 0 0
21/02/2020
6.30
 29,600 6.30 6.30 6.30 0 25,060 -0.2
20/02/2020
6.30
 27,460 6.30 6.30 6.17 0 3,000 -0.0
19/02/2020
6.30
 49,200 6.30 6.30 6.16 0 32,510 -0.3
18/02/2020
6.30
 40,350 6.16 6.30 6.09 0 7,010 -0.1
17/02/2020
6.16
 22,000 6.15 6.23 6.09 0 17,280 -0.2
14/02/2020
6.15
 31,940 6.13 6.15 5.96 0 14,660 -0.1
13/02/2020
6.13
 10,800 6.16 6.16 6.10 0 0 0
12/02/2020
6.16
 23,340 6.23 6.23 6.16 0 7,380 -0.1
11/02/2020
6.23
 9,110 6.23 6.37 6.16 0 1,300 -0.0
10/02/2020
6.23
 3,820 6.16 6.23 6.16 0 3,220 -0.0
07/02/2020
6.16
 7,580 6.06 6.37 6.16 0 3,500 -0.0
06/02/2020
6.06
 9,680 6.16 6.16 6.06 0 6,180 -0.1
05/02/2020
6.16
 6,770 6.16 6.16 6.16 0 590 -0.0
04/02/2020
6.16
 9,060 6.16 6.16 5.89 0 8,870 -0.1
03/02/2020
6.16
 24,760 6.50 6.50 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |