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)
07/09/2020
5.18
 26,100 5.18 5.18 5.13 0 0 0
04/09/2020
5.18
 16,200 5.13 5.18 5.08 0 0 0
03/09/2020
5.13
 56,530 5.16 5.16 5.05 0 35,830 -0.3
01/09/2020
5.16
 53,960 5.02 5.24 5.02 0 13,820 -0.1
31/08/2020
5.02
 11,650 5.26 5.26 4.91 100 0 0.0
28/08/2020
5.26
 126,500 5.29 5.29 5.26 100 75,360 -0.7
27/08/2020
5.29
 97,960 4.97 5.29 4.90 0 26,200 -0.2
26/08/2020
4.97
 25,870 4.89 5.13 4.89 0 5,920 -0.1
25/08/2020
4.89
 15,390 4.89 4.89 4.87 220 13,170 -0.1
24/08/2020
4.89
 35,430 4.89 4.90 4.87 110 13,100 -0.1
21/08/2020
4.89
 14,740 4.91 4.91 4.86 0 0 0
20/08/2020
4.91
 13,210 4.91 4.91 4.86 0 12,700 -0.1
19/08/2020
4.91
 12,760 4.89 4.91 4.86 0 2,670 -0.0
18/08/2020
4.89
 18,520 4.91 4.91 4.89 0 18,520 -0.2
17/08/2020
4.91
 36,740 4.91 4.91 4.89 0 250 -0.0
14/08/2020
4.91
 6,050 4.87 4.91 4.81 0 5,910 -0.1
13/08/2020
4.87
 5,930 4.86 4.91 4.86 0 0 0
12/08/2020
4.86
 1,710 4.81 4.91 4.81 0 0 0
11/08/2020
4.81
 32,540 4.91 4.91 4.81 0 0 0
10/08/2020
4.91
 5,740 4.91 4.91 4.78 700 0 0.0
07/08/2020
4.91
 240 4.90 4.97 4.81 0 0 0
06/08/2020
4.90
 8,110 4.91 4.91 4.81 0 5,000 -0.0
05/08/2020
4.91
 5,950 4.91 4.94 4.70 0 0 0
04/08/2020
4.91
 1,140 4.88 4.94 4.82 0 0 0
03/08/2020
4.88
 2,060 4.91 5.19 4.88 0 0 0
31/07/2020
4.91
 10,130 4.71 4.93 4.71 0 0 0
30/07/2020
4.71
 220 4.95 4.95 4.71 0 0 0
29/07/2020
4.95
 450 4.93 4.96 4.70 0 0 0
28/07/2020
4.93
 43,380 4.93 4.93 4.86 0 0 0
27/07/2020
4.93
 30,910 4.96 4.97 4.61 0 0 0
24/07/2020
4.96
 840 5.02 5.02 4.91 0 0 0
23/07/2020
5.02
 6,210 5.00 5.24 4.91 0 0 0
22/07/2020
5.00
 20,760 4.91 5.00 4.94 0 0 0
21/07/2020
4.91
 23,370 4.97 4.97 4.91 0 0 0
20/07/2020
4.97
 2,950 5.00 5.02 4.97 0 1,680 -0.0
17/07/2020
5.00
 280 5.02 5.02 4.91 0 0 0
16/07/2020
5.02
 110 5.02 5.02 5.02 0 10 -0.0
15/07/2020
5.02
 7,910 5.00 5.02 5.00 0 3,800 -0.0
14/07/2020
5.00
 3,640 5.02 5.02 4.91 1,300 0 0.0
13/07/2020
5.02
 3,160 5.02 5.02 5.02 0 3,150 -0.0
10/07/2020
5.02
 11,970 4.97 5.02 4.97 0 8,820 -0.1
09/07/2020
4.97
 880 4.97 4.97 4.91 0 90 -0.0
08/07/2020
4.97
 20,660 5.02 5.02 4.89 0 12,700 -0.1
07/07/2020
5.02
 26,970 4.97 5.02 4.91 0 8,600 -0.1
06/07/2020
4.97
 690 5.03 5.03 4.91 0 0 0
03/07/2020
5.03
 10,280 5.05 5.05 4.91 0 850 -0.0
02/07/2020
5.05
 850 5.05 5.05 4.91 0 0 0
01/07/2020
5.05
 14,530 5.02 5.08 4.91 0 14,400 -0.1
30/06/2020
5.02
 14,400 5.03 5.04 4.93 0 0 0
29/06/2020
5.03
 11,880 5.07 5.07 4.91 0 10,010 -0.1
26/06/2020
5.07
 13,980 5.07 5.07 4.91 0 0 0
25/06/2020
5.07
 12,300 5.08 5.11 4.81 1,000 40 0.0
24/06/2020
5.08
 76,440 5.13 5.14 5.08 0 10,490 -0.1
23/06/2020
5.13
 47,870 5.17 5.18 5.13 0 0 0
22/06/2020
5.17
 101,600 5.17 5.18 4.97 0 0 0
19/06/2020
5.17
 58,030 5.18 5.18 4.97 0 18,410 -0.2
18/06/2020
5.18
 29,160 4.97 5.18 4.97 0 0 0
17/06/2020
4.97
 115,040 4.97 5.05 4.86 0 9,970 -0.1
16/06/2020
4.97
 19,200 4.86 4.97 4.78 0 0 0
15/06/2020
4.86
 8,640 4.75 4.86 4.72 0 0 0
12/06/2020
4.75
 20,020 4.93 4.93 4.70 9,970 4,000 0.1
11/06/2020
4.93
 10,320 5.08 5.08 4.92 0 0 0
10/06/2020
5.08
 10,720 5.08 5.08 4.87 10 0 0
09/06/2020
5.08
 84,110 4.91 5.08 4.84 0 55,800 -0.5
08/06/2020
4.91
 69,360 4.81 5.02 4.81 0 55,070 -0.5
05/06/2020
4.81
 9,030 4.97 4.97 4.78 0 0 0
04/06/2020
4.97
 1,090 5.02 5.02 4.82 0 0 0
03/06/2020
5.02
 700 4.76 5.08 4.72 0 0 0
02/06/2020
4.76
 27,560 4.98 4.98 4.70 0 22,780 -0.2
01/06/2020
4.98
 13,230 4.70 5.02 4.70 0 0 0
29/05/2020
4.70
 11,040 4.64 4.75 4.62 0 500 -0.0
28/05/2020
4.64
 13,710 4.63 4.72 4.64 0 0 0
27/05/2020
4.63
 22,890 4.61 4.64 4.59 0 0 0
26/05/2020
4.61
 24,730 4.61 4.75 4.58 0 0 0
25/05/2020
4.61
 12,870 4.62 4.70 4.37 0 0 0
22/05/2020
4.62
 420 4.70 4.70 4.62 0 0 0
21/05/2020
4.70
 5,260 4.69 4.72 4.59 0 0 0
20/05/2020
4.69
 990 4.75 4.75 4.69 0 450 -0.0
19/05/2020
4.75
 2,600 4.86 4.86 4.62 1,500 0 0.0
18/05/2020
4.86
 5,910 4.61 4.91 4.63 0 0 0
15/05/2020
4.61
 19,910 4.50 4.61 4.42 0 5,060 -0.0
14/05/2020
4.50
 3,780 4.50 4.50 4.50 10 3,520 -0.0
13/05/2020
4.50
 15,000 4.50 4.59 4.48 0 8,460 -0.1
12/05/2020
4.50
 5,360 4.63 4.63 4.50 0 0 0
11/05/2020
4.63
 17,920 4.63 4.64 4.61 0 100 -0.0
08/05/2020
4.63
 13,080 4.64 4.81 4.63 0 0 0
07/05/2020
4.64
 40,670 4.54 4.85 4.53 0 8,480 -0.1
06/05/2020
4.54
 9,510 4.48 4.54 4.42 0 2,490 -0.0
05/05/2020
4.48
 2,460 4.48 4.59 4.48 0 270 -0.0
04/05/2020
4.48
 8,430 4.48 4.64 4.48 0 1,310 -0.0
29/04/2020
4.48
 3,040 4.48 4.53 4.48 0 0 0
28/04/2020
4.48
 11,910 4.52 4.56 4.48 0 0 0
27/04/2020
4.52
 10,090 4.53 4.53 4.22 0 7,300 -0.1
24/04/2020
4.53
 11,480 4.53 4.53 4.48 0 2,320 -0.0
23/04/2020
4.53
 40,790 4.53 4.53 4.41 0 32,670 -0.3
22/04/2020
4.53
 13,070 4.55 4.55 4.51 0 11,780 -0.1
21/04/2020
4.55
 14,560 4.61 4.61 4.45 0 1,000 -0.0
20/04/2020
4.61
 33,840 4.73 4.86 4.41 0 0 0
17/04/2020
4.73
 830 4.74 4.74 4.56 0 0 0
16/04/2020
4.74
 77,410 4.53 4.74 4.49 0 14,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |