CTCP Công nghệ Tiên Phong (itd)

16.60
0.10
(0.61%)
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)
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
09/06/2020
5.99
 84,110 5.80 5.99 5.72 0 55,800 -0.5
08/06/2020
5.80
 69,360 5.67 5.93 5.67 0 55,070 -0.5
05/06/2020
5.67
 9,030 5.86 5.86 5.64 0 0 0
04/06/2020
5.86
 1,090 5.93 5.93 5.68 0 0 0
03/06/2020
5.93
 700 5.61 5.99 5.57 0 0 0
02/06/2020
5.61
 27,560 5.88 5.88 5.54 0 22,780 -0.2
01/06/2020
5.88
 13,230 5.54 5.93 5.54 0 0 0
29/05/2020
5.54
 11,040 5.48 5.61 5.46 0 500 -0.0
28/05/2020
5.48
 13,710 5.46 5.57 5.48 0 0 0
27/05/2020
5.46
 22,890 5.44 5.47 5.41 0 0 0
26/05/2020
5.44
 24,730 5.44 5.61 5.40 0 0 0
25/05/2020
5.44
 12,870 5.46 5.54 5.15 0 0 0
22/05/2020
5.46
 420 5.54 5.54 5.46 0 0 0
21/05/2020
5.54
 5,260 5.53 5.57 5.41 0 0 0
20/05/2020
5.53
 990 5.61 5.61 5.53 0 450 -0.0
19/05/2020
5.61
 2,600 5.73 5.73 5.46 1,500 0 0.0
18/05/2020
5.73
 5,910 5.44 5.80 5.46 0 0 0
15/05/2020
5.44
 19,910 5.31 5.44 5.22 0 5,060 -0.0
14/05/2020
5.31
 3,780 5.31 5.32 5.31 10 3,520 -0.0
13/05/2020
5.31
 15,000 5.31 5.41 5.29 0 8,460 -0.1
12/05/2020
5.31
 5,360 5.46 5.46 5.31 0 0 0
11/05/2020
5.46
 17,920 5.46 5.47 5.44 0 100 -0.0
08/05/2020
5.46
 13,080 5.48 5.67 5.46 0 0 0
07/05/2020
5.48
 40,670 5.36 5.73 5.35 0 8,480 -0.1
06/05/2020
5.36
 9,510 5.28 5.36 5.22 0 2,490 -0.0
05/05/2020
5.28
 2,460 5.28 5.41 5.28 0 270 -0.0
04/05/2020
5.28
 8,430 5.28 5.48 5.28 0 1,310 -0.0
29/04/2020
5.28
 3,040 5.28 5.35 5.28 0 0 0
28/04/2020
5.28
 11,910 5.33 5.38 5.28 0 0 0
27/04/2020
5.33
 10,090 5.35 5.35 4.97 0 7,300 -0.1
24/04/2020
5.35
 11,480 5.35 5.35 5.28 0 2,320 -0.0
23/04/2020
5.35
 40,790 5.35 5.35 5.21 0 32,670 -0.3
22/04/2020
5.35
 13,070 5.37 5.37 5.32 0 11,780 -0.1
21/04/2020
5.37
 14,560 5.44 5.44 5.25 0 1,000 -0.0
20/04/2020
5.44
 33,840 5.59 5.73 5.21 0 0 0
17/04/2020
5.59
 830 5.59 5.59 5.38 0 0 0
16/04/2020
5.59
 77,410 5.35 5.59 5.30 0 14,100 -0.1
15/04/2020
5.35
 188,000 5.12 5.35 5.09 0 19,700 -0.2
14/04/2020
5.12
 85,920 5.10 5.22 5.09 0 0 0
13/04/2020
5.10
 102,380 5.06 5.25 5.06 100 0 0.0
10/04/2020
5.06
 138,350 5.06 5.22 5.06 100 14,900 -0.1
09/04/2020
5.06
 31,700 5.08 5.09 4.96 0 0 0
08/04/2020
5.08
 1,390 5.09 5.09 4.90 0 610 -0.0
07/04/2020
5.09
 50,060 4.86 5.09 4.86 5,000 30,400 -0.2
06/04/2020
4.86
 211,350 4.83 5.03 4.77 0 32,200 -0.2
03/04/2020
4.83
 52,650 4.70 4.90 4.70 0 5,000 -0.0
01/04/2020
4.70
 520 4.70 4.70 4.70 0 0 0
31/03/2020
4.70
 12,300 4.77 4.79 4.52 0 1,500 -0.0
30/03/2020
4.77
 14,590 4.83 4.83 4.64 0 0 0
27/03/2020
4.83
 12,060 4.83 4.90 4.83 0 1,870 -0.0
26/03/2020
4.83
 9,580 4.94 4.96 4.81 0 7,590 -0.1
25/03/2020
4.94
 20,970 4.70 4.94 4.51 500 13,280 -0.1
24/03/2020
4.70
 25,800 4.68 4.70 4.67 0 14,760 -0.1
23/03/2020
4.68
 42,890 5.03 5.03 4.68 10 0 0.0
20/03/2020
5.03
 50,310 5.06 5.06 4.73 0 49,170 -0.4
19/03/2020
5.06
 31,020 5.08 5.08 4.74 500 21,990 -0.2
18/03/2020
5.08
 23,120 4.99 5.08 4.86 500 21,990 -0.2
17/03/2020
4.99
 35,310 4.99 4.99 4.74 0 13,320 -0.1
16/03/2020
4.99
 4,350 5.03 5.03 4.70 0 0 0
13/03/2020
5.03
 41,010 5.05 5.06 4.71 0 13,100 -0.1
12/03/2020
5.05
 15,360 5.43 5.43 5.05 20 190 -0.0
11/03/2020
5.43
 10,300 5.48 5.48 5.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |