CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |