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)
15/04/2020
4.53
 188,000 4.34 4.53 4.31 0 19,700 -0.2
14/04/2020
4.34
 85,920 4.32 4.42 4.31 0 0 0
13/04/2020
4.32
 102,380 4.29 4.45 4.29 100 0 0.0
10/04/2020
4.29
 138,350 4.29 4.42 4.29 100 14,900 -0.1
09/04/2020
4.29
 31,700 4.31 4.31 4.20 0 0 0
08/04/2020
4.31
 1,390 4.31 4.31 4.15 0 610 -0.0
07/04/2020
4.31
 50,060 4.12 4.31 4.12 5,000 30,400 -0.2
06/04/2020
4.12
 211,350 4.10 4.26 4.04 0 32,200 -0.2
03/04/2020
4.10
 52,650 3.99 4.15 3.99 0 5,000 -0.0
01/04/2020
3.99
 520 3.99 3.99 3.99 0 0 0
31/03/2020
3.99
 12,300 4.04 4.06 3.83 0 1,500 -0.0
30/03/2020
4.04
 14,590 4.10 4.10 3.93 0 0 0
27/03/2020
4.10
 12,060 4.10 4.15 4.10 0 1,870 -0.0
26/03/2020
4.10
 9,580 4.19 4.20 4.08 0 7,590 -0.1
25/03/2020
4.19
 20,970 3.99 4.19 3.82 500 13,280 -0.1
24/03/2020
3.99
 25,800 3.96 3.99 3.96 0 14,760 -0.1
23/03/2020
3.96
 42,890 4.26 4.26 3.96 10 0 0.0
20/03/2020
4.26
 50,310 4.29 4.29 4.01 0 49,170 -0.4
19/03/2020
4.29
 31,020 4.30 4.30 4.01 500 21,990 -0.2
18/03/2020
4.30
 23,120 4.23 4.30 4.12 500 21,990 -0.2
17/03/2020
4.23
 35,310 4.23 4.23 4.01 0 13,320 -0.1
16/03/2020
4.23
 4,350 4.26 4.26 3.99 0 0 0
13/03/2020
4.26
 41,010 4.28 4.29 3.99 0 13,100 -0.1
12/03/2020
4.28
 15,360 4.60 4.60 4.28 20 190 -0.0
11/03/2020
4.60
 10,300 4.64 4.64 4.50 0 0 0
10/03/2020
4.64
 17,960 4.64 4.64 4.48 0 50 -0.0
09/03/2020
4.64
 26,090 4.91 4.91 4.64 0 9,030 -0.1
06/03/2020
4.91
 29,860 4.86 4.91 4.81 0 17,900 -0.2
05/03/2020
4.86
 8,480 4.91 4.91 4.81 0 1,550 -0.0
04/03/2020
4.91
 150 4.91 4.91 4.86 0 0 0
03/03/2020
4.91
 2,980 4.97 4.97 4.91 10 1,050 -0.0
02/03/2020
4.97
 850 5.00 5.00 4.97 0 50 -0.0
28/02/2020
5.00
 1,000 5.02 5.02 5.00 0 0 0
27/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
26/02/2020
5.02
 10 5.02 5.02 5.02 0 10 -0.0
25/02/2020
5.02
 650 5.02 5.02 5.00 0 360 -0.0
24/02/2020
5.02
 10 5.02 5.02 5.02 0 0 0
21/02/2020
5.02
 29,600 5.02 5.03 5.02 0 25,060 -0.2
20/02/2020
5.02
 27,460 5.03 5.03 4.93 0 3,000 -0.0
19/02/2020
5.03
 49,200 5.02 5.03 4.91 0 32,510 -0.3
18/02/2020
5.02
 40,350 4.91 5.02 4.85 0 7,010 -0.1
17/02/2020
4.91
 22,000 4.91 4.97 4.85 0 17,280 -0.2
14/02/2020
4.91
 31,940 4.89 4.91 4.75 0 14,660 -0.1
13/02/2020
4.89
 10,800 4.91 4.91 4.87 0 0 0
12/02/2020
4.91
 23,340 4.97 4.97 4.91 0 7,380 -0.1
11/02/2020
4.97
 9,110 4.97 5.08 4.91 0 1,300 -0.0
10/02/2020
4.97
 3,820 4.91 4.97 4.91 0 3,220 -0.0
07/02/2020
4.91
 7,580 4.83 5.08 4.91 0 3,500 -0.0
06/02/2020
4.83
 9,680 4.91 4.91 4.83 0 6,180 -0.1
05/02/2020
4.91
 6,770 4.91 4.91 4.91 0 590 -0.0
04/02/2020
4.91
 9,060 4.91 4.91 4.70 0 8,870 -0.1
03/02/2020
4.91
 24,760 5.19 5.19 4.91 0 0 0
31/01/2020
5.19
 430 5.35 5.35 5.19 0 0 0
30/01/2020
5.35
 120 5.35 5.45 5.35 0 0 0
22/01/2020
5.35
 130 5.41 5.41 5.35 10 60 -0.0
21/01/2020
5.41
 1,360 5.46 5.46 5.41 0 0 0
20/01/2020
5.46
 10 5.13 5.46 5.46 0 0 0
17/01/2020
5.13
 4,000 5.13 5.13 5.13 0 4,000 -0.0
16/01/2020
5.13
 24,900 5.13 5.13 5.08 0 24,900 -0.2
15/01/2020
5.13
 8,000 5.13 5.13 5.08 0 7,880 -0.1
14/01/2020
5.13
 49,320 5.19 5.19 4.91 0 26,940 -0.3
13/01/2020
5.19
 4,050 5.24 5.24 4.91 0 1,010 -0.0
10/01/2020
5.24
 220 5.24 5.24 5.08 0 20 -0.0
09/01/2020
5.24
 82,300 5.24 5.24 5.19 0 80,400 -0.8
08/01/2020
5.24
 0 5.24 5.24 5.24 0 0 0
07/01/2020
5.24
 10 5.19 5.24 5.24 0 0 0
06/01/2020
5.19
 5,390 5.19 5.41 5.19 0 0 0
03/01/2020
5.19
 1,070 5.19 5.35 5.19 0 0 0
02/01/2020
5.19
 1,650 5.13 5.19 4.91 0 0 0
31/12/2019
5.13
 1,220 5.24 5.30 5.08 0 0 0
30/12/2019
5.24
 5,490 5.46 5.46 5.19 0 0 0
27/12/2019
5.46
 10 5.46 5.46 5.46 0 0 0
26/12/2019
5.46
 4,800 5.46 5.46 5.46 0 0 0
25/12/2019
5.46
 3,000 5.35 5.46 5.46 0 0 0
24/12/2019
5.35
 400 5.46 5.46 5.35 0 0 0
23/12/2019
5.46
 290 5.46 5.46 5.35 0 0 0
20/12/2019
5.46
 3,000 5.46 5.46 5.46 0 0 0
19/12/2019
5.46
 2,160 5.46 5.46 5.41 0 0 0
18/12/2019
5.46
 31,890 5.46 5.46 5.45 0 0 0
17/12/2019
5.46
 35,200 5.57 5.57 5.44 0 0 0
16/12/2019
5.57
 22,950 5.43 5.57 5.46 30 0 0.0
13/12/2019
5.43
 91,250 5.49 5.51 5.32 0 0 0
12/12/2019
5.49
 13,740 5.57 5.62 5.43 0 0 0
11/12/2019
5.57
 11,530 5.51 5.57 5.46 0 0 0
10/12/2019
5.51
 34,060 5.51 5.51 5.43 0 0 0
09/12/2019
5.51
 1,760 5.62 5.62 5.51 0 0 0
06/12/2019
5.62
 10 5.62 5.62 5.62 0 0 0
05/12/2019
5.62
 420 5.57 5.62 5.46 0 0 0
04/12/2019
5.57
 31,780 5.57 5.57 5.51 0 0 0
03/12/2019
5.57
 23,060 5.68 5.68 5.57 0 0 0
02/12/2019
5.68
 1,100 5.62 5.68 5.57 0 0 0
29/11/2019
5.62
 1,010 5.71 5.71 5.62 0 0 0
28/11/2019
5.71
 31,450 5.71 5.73 5.51 0 0 0
27/11/2019
5.71
 16,450 5.65 5.71 5.60 0 0 0
26/11/2019
5.65
 500 5.60 5.65 5.65 0 0 0
25/11/2019
5.60
 1,100 5.62 5.65 5.35 0 0 0
22/11/2019
5.62
 150 5.51 5.62 5.57 100 0 0.0
21/11/2019
5.51
 37,500 5.51 5.90 5.46 0 0 0
20/11/2019
5.51
 2,220 5.57 5.57 5.51 0 0 0
19/11/2019
5.57
 17,600 5.57 5.68 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |