CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
6.50
 430 6.71 6.71 6.50 0 0 0
30/01/2020
6.71
 120 6.71 6.84 6.71 0 0 0
22/01/2020
6.71
 130 6.78 6.78 6.71 10 60 -0.0
21/01/2020
6.78
 1,360 6.85 6.85 6.78 0 0 0
20/01/2020
6.85
 10 6.44 6.85 6.85 0 0 0
17/01/2020
6.44
 4,000 6.44 6.44 6.44 0 4,000 -0.0
16/01/2020
6.44
 24,900 6.44 6.44 6.37 0 24,900 -0.2
15/01/2020
6.44
 8,000 6.44 6.44 6.37 0 7,880 -0.1
14/01/2020
6.44
 49,320 6.50 6.50 6.16 0 26,940 -0.3
13/01/2020
6.50
 4,050 6.57 6.57 6.16 0 1,010 -0.0
10/01/2020
6.57
 220 6.57 6.57 6.37 0 20 -0.0
09/01/2020
6.57
 82,300 6.57 6.57 6.50 0 80,400 -0.8
08/01/2020
6.57
 0 6.57 6.57 6.57 0 0 0
07/01/2020
6.57
 10 6.50 6.57 6.57 0 0 0
06/01/2020
6.50
 5,390 6.50 6.78 6.50 0 0 0
03/01/2020
6.50
 1,070 6.50 6.71 6.50 0 0 0
02/01/2020
6.50
 1,650 6.44 6.50 6.16 0 0 0
31/12/2019
6.44
 1,220 6.57 6.64 6.37 0 0 0
30/12/2019
6.57
 5,490 6.85 6.85 6.50 0 0 0
27/12/2019
6.85
 10 6.85 6.85 6.85 0 0 0
26/12/2019
6.85
 4,800 6.85 6.85 6.85 0 0 0
25/12/2019
6.85
 3,000 6.71 6.85 6.85 0 0 0
24/12/2019
6.71
 400 6.85 6.85 6.71 0 0 0
23/12/2019
6.85
 290 6.85 6.85 6.71 0 0 0
20/12/2019
6.85
 3,000 6.85 6.85 6.85 0 0 0
19/12/2019
6.85
 2,160 6.85 6.85 6.78 0 0 0
18/12/2019
6.85
 31,890 6.85 6.85 6.84 0 0 0
17/12/2019
6.85
 35,200 6.98 6.98 6.82 0 0 0
16/12/2019
6.98
 22,950 6.81 6.98 6.85 30 0 0.0
13/12/2019
6.81
 91,250 6.88 6.91 6.67 0 0 0
12/12/2019
6.88
 13,740 6.98 7.05 6.81 0 0 0
11/12/2019
6.98
 11,530 6.91 6.98 6.85 0 0 0
10/12/2019
6.91
 34,060 6.91 6.91 6.80 0 0 0
09/12/2019
6.91
 1,760 7.05 7.05 6.91 0 0 0
06/12/2019
7.05
 10 7.05 7.05 7.05 0 0 0
05/12/2019
7.05
 420 6.98 7.05 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |