CTCP Công nghệ Tiên Phong (itd)

16.35
-0.15
(-0.91%)
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
(2026-02-23) 		-0.55 -3.21% 830,500 5,200 0.1
16.40
17.15
16.50
2 tháng
(2026-01-16) 		0.98 6.25% 3,547,700 9,900 0.2
15.53
17.15
16.50
3 tháng
(2025-12-17) 		1.45 9.55% 6,628,600 -25,100 -0.4
14.64
17.15
16.50
6 tháng
(2025-09-18) 		3.61 27.81% 8,947,200 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-24) 		4.55 37.75% 15,436,200 108,240 1.1
9.76
17.15
16.50
24 tháng
(2024-03-27) 		7.80 88.72% 51,937,900 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-04-03) 		6.88 70.79% 60,233,400 79,985 2.0
7.92
17.50
16.50
60 tháng
(2021-04-12) 		7.10 74.82% 184,721,500 153,026 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)
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
10/03/2020
5.48
 17,960 5.48 5.48 5.28 0 50 -0.0
09/03/2020
5.48
 26,090 5.80 5.80 5.48 0 9,030 -0.1
06/03/2020
5.80
 29,860 5.73 5.80 5.67 0 17,900 -0.2
05/03/2020
5.73
 8,480 5.80 5.80 5.67 0 1,550 -0.0
04/03/2020
5.80
 150 5.80 5.80 5.73 0 0 0
03/03/2020
5.80
 2,980 5.86 5.86 5.80 10 1,050 -0.0
02/03/2020
5.86
 850 5.90 5.90 5.86 0 50 -0.0
28/02/2020
5.90
 1,000 5.93 5.93 5.90 0 0 0
27/02/2020
5.93
 0 5.93 5.93 5.93 0 0 0
26/02/2020
5.93
 10 5.93 5.93 5.93 0 10 -0.0
25/02/2020
5.93
 650 5.93 5.93 5.90 0 360 -0.0
24/02/2020
5.93
 10 5.93 5.93 5.93 0 0 0
21/02/2020
5.93
 29,600 5.93 5.93 5.93 0 25,060 -0.2
20/02/2020
5.93
 27,460 5.93 5.93 5.81 0 3,000 -0.0
19/02/2020
5.93
 49,200 5.93 5.93 5.80 0 32,510 -0.3
18/02/2020
5.93
 40,350 5.80 5.93 5.73 0 7,010 -0.1
17/02/2020
5.80
 22,000 5.79 5.86 5.73 0 17,280 -0.2
14/02/2020
5.79
 31,940 5.77 5.79 5.61 0 14,660 -0.1
13/02/2020
5.77
 10,800 5.80 5.80 5.74 0 0 0
12/02/2020
5.80
 23,340 5.86 5.86 5.80 0 7,380 -0.1
11/02/2020
5.86
 9,110 5.86 5.99 5.80 0 1,300 -0.0
10/02/2020
5.86
 3,820 5.80 5.86 5.80 0 3,220 -0.0
07/02/2020
5.80
 7,580 5.70 5.99 5.80 0 3,500 -0.0
06/02/2020
5.70
 9,680 5.80 5.80 5.70 0 6,180 -0.1
05/02/2020
5.80
 6,770 5.80 5.80 5.80 0 590 -0.0
04/02/2020
5.80
 9,060 5.80 5.80 5.54 0 8,870 -0.1
03/02/2020
5.80
 24,760 6.12 6.12 5.80 0 0 0
31/01/2020
6.12
 430 6.31 6.31 6.12 0 0 0
30/01/2020
6.31
 120 6.31 6.44 6.31 0 0 0
22/01/2020
6.31
 130 6.38 6.38 6.31 10 60 -0.0
21/01/2020
6.38
 1,360 6.44 6.44 6.38 0 0 0
20/01/2020
6.44
 10 6.06 6.44 6.44 0 0 0
17/01/2020
6.06
 4,000 6.06 6.06 6.06 0 4,000 -0.0
16/01/2020
6.06
 24,900 6.06 6.06 5.99 0 24,900 -0.2
15/01/2020
6.06
 8,000 6.06 6.06 5.99 0 7,880 -0.1
14/01/2020
6.06
 49,320 6.12 6.12 5.80 0 26,940 -0.3
13/01/2020
6.12
 4,050 6.19 6.19 5.80 0 1,010 -0.0
10/01/2020
6.19
 220 6.19 6.19 5.99 0 20 -0.0
09/01/2020
6.19
 82,300 6.19 6.19 6.12 0 80,400 -0.8
08/01/2020
6.19
 0 6.19 6.19 6.19 0 0 0
07/01/2020
6.19
 10 6.12 6.19 6.19 0 0 0
06/01/2020
6.12
 5,390 6.12 6.38 6.12 0 0 0
03/01/2020
6.12
 1,070 6.12 6.31 6.12 0 0 0
02/01/2020
6.12
 1,650 6.06 6.12 5.80 0 0 0
31/12/2019
6.06
 1,220 6.19 6.25 5.99 0 0 0
30/12/2019
6.19
 5,490 6.44 6.44 6.12 0 0 0
27/12/2019
6.44
 10 6.44 6.44 6.44 0 0 0
26/12/2019
6.44
 4,800 6.44 6.44 6.44 0 0 0
25/12/2019
6.44
 3,000 6.31 6.44 6.44 0 0 0
24/12/2019
6.31
 400 6.44 6.44 6.31 0 0 0
23/12/2019
6.44
 290 6.44 6.44 6.31 0 0 0
20/12/2019
6.44
 3,000 6.44 6.44 6.44 0 0 0
19/12/2019
6.44
 2,160 6.44 6.44 6.38 0 0 0
18/12/2019
6.44
 31,890 6.44 6.44 6.44 0 0 0
17/12/2019
6.44
 35,200 6.57 6.57 6.42 0 0 0
16/12/2019
6.57
 22,950 6.41 6.57 6.44 30 0 0.0
13/12/2019
6.41
 91,250 6.48 6.51 6.28 0 0 0
12/12/2019
6.48
 13,740 6.57 6.64 6.41 0 0 0
11/12/2019
6.57
 11,530 6.51 6.57 6.44 0 0 0
10/12/2019
6.51
 34,060 6.51 6.51 6.40 0 0 0
09/12/2019
6.51
 1,760 6.64 6.64 6.51 0 0 0
06/12/2019
6.64
 10 6.64 6.64 6.64 0 0 0
05/12/2019
6.64
 420 6.57 6.64 6.44 0 0 0
04/12/2019
6.57
 31,780 6.57 6.57 6.51 0 0 0
03/12/2019
6.57
 23,060 6.70 6.70 6.57 0 0 0
02/12/2019
6.70
 1,100 6.64 6.70 6.57 0 0 0
29/11/2019
6.64
 1,010 6.73 6.73 6.64 0 0 0
28/11/2019
6.73
 31,450 6.73 6.77 6.51 0 0 0
27/11/2019
6.73
 16,450 6.67 6.73 6.60 0 0 0
26/11/2019
6.67
 500 6.60 6.67 6.67 0 0 0
25/11/2019
6.60
 1,100 6.64 6.67 6.31 0 0 0
22/11/2019
6.64
 150 6.51 6.64 6.57 100 0 0.0
21/11/2019
6.51
 37,500 6.51 6.96 6.44 0 0 0
20/11/2019
6.51
 2,220 6.57 6.57 6.51 0 0 0
19/11/2019
6.57
 17,600 6.57 6.70 6.54 0 0 0
18/11/2019
6.57
 17,830 6.70 6.73 6.54 0 0 0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
6.70
 24,520 6.70 6.77 6.48 0 0 0
14/11/2019
6.70
 118,240 6.70 6.73 6.64 0 0 0
13/11/2019
6.70
 19,510 6.70 6.70 6.67 4,000 0 0.0
12/11/2019
6.70
 7,210 6.70 6.70 6.67 0 0 0
11/11/2019
6.70
 8,170 6.64 6.73 6.64 0 0 0
08/11/2019
6.64
 26,160 6.73 6.76 6.64 0 0 0
07/11/2019
6.73
 38,410 6.64 6.76 6.64 0 0 0
06/11/2019
6.64
 4,400 6.56 6.64 6.59 0 0 0
05/11/2019
6.56
 500 6.53 6.56 6.53 0 0 0
04/11/2019
6.53
 330 6.53 6.53 6.50 0 0 0
01/11/2019
6.53
 1,400 6.53 6.53 6.53 0 0 0
31/10/2019
6.53
 21,500 6.53 6.53 6.44 0 0 0
30/10/2019
6.53
 7,280 6.59 6.61 6.53 0 0 0
29/10/2019
6.59
 14,880 6.53 6.59 6.53 0 0 0
28/10/2019
6.53
 10,400 6.53 6.56 6.53 0 0 0
25/10/2019
6.53
 1,350 6.59 6.64 6.53 0 0 0
24/10/2019
6.59
 840 6.56 6.61 6.56 0 0 0
23/10/2019
6.56
 7,420 6.56 6.59 6.56 0 0 0
22/10/2019
6.56
 9,200 6.61 6.61 6.56 0 6,480 -0.1
21/10/2019
6.61
 3,320 6.56 6.61 6.56 0 0 0
18/10/2019
6.56
 15,580 6.59 6.61 6.56 0 0 0
17/10/2019
6.59
 2,810 6.59 6.61 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |