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) 		-0.65 -3.79% 880,700 5,200 0.1
16.35
17.15
16.35
2 tháng
(2026-01-19) 		0.50 3.12% 3,451,700 12,300 0.2
15.53
17.15
16.35
3 tháng
(2025-12-18) 		0.41 2.52% 6,212,900 12,400 0.2
14.64
17.15
16.35
6 tháng
(2025-09-19) 		3.75 29.38% 8,984,800 -37,100 -0.6
12.14
17.15
16.35
12 tháng
(2025-03-24) 		4.45 36.92% 15,486,400 108,240 1.1
9.76
17.15
16.35
24 tháng
(2024-03-28) 		7.53 83.91% 51,977,100 187,755 3.1
8.48
17.50
16.35
36 tháng
(2023-04-03) 		6.78 69.76% 60,283,600 79,985 2.0
7.92
17.50
16.35
60 tháng
(2021-04-13) 		7 73.76% 184,705,200 153,026 3.9
7.12
18.85
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
6.59
 4,210 6.67 6.67 6.59 0 0 0
15/10/2019
6.67
 14,860 6.61 6.67 6.59 0 0 0
14/10/2019
6.61
 350 6.59 6.67 6.56 0 0 0
11/10/2019
6.59
 12,630 6.56 6.59 6.56 0 0 0
10/10/2019
6.56
 23,790 6.56 6.61 6.53 0 0 0
09/10/2019
6.56
 7,940 6.56 6.61 6.53 0 0 0
08/10/2019
6.56
 7,990 6.67 6.67 6.50 0 0 0
07/10/2019
6.67
 150 6.50 6.70 6.53 0 0 0
04/10/2019
6.50
 1,300 6.50 6.53 6.50 0 0 0
03/10/2019
6.50
 14,420 6.59 6.82 6.47 0 0 0
02/10/2019
6.59
 25,690 6.59 6.59 6.41 0 0 0
01/10/2019
6.59
 9,000 6.56 6.87 6.59 0 0 0
30/09/2019
6.56
 25,620 6.61 6.93 6.53 0 12,100 -0.1
27/09/2019
6.61
 6,650 6.53 6.70 6.53 0 0 0
26/09/2019
6.53
 27,790 6.53 6.70 6.53 0 0 0
25/09/2019
6.53
 92,190 6.67 6.76 6.53 0 0 0
24/09/2019
6.67
 115,780 6.67 6.70 6.64 0 0 0
23/09/2019
6.67
 78,030 6.76 6.87 6.64 0 40,000 -0.5
20/09/2019
6.76
 133,500 6.82 6.82 6.76 0 0 0
19/09/2019
6.82
 7,240 6.82 6.82 6.82 0 0 0
18/09/2019
6.82
 21,140 6.76 6.82 6.76 0 0 0
17/09/2019
6.76
 17,230 6.73 6.76 6.76 0 0 0
16/09/2019
6.73
 15,530 6.79 6.79 6.73 0 0 0
13/09/2019
6.79
 10,920 6.82 6.93 6.76 0 0 0
12/09/2019
6.82
 47,720 6.76 6.82 6.73 0 0 0
11/09/2019
6.76
 5,350 6.79 6.79 6.76 0 0 0
10/09/2019
6.79
 14,910 6.79 6.79 6.76 1,000 0 0.0
09/09/2019
6.79
 7,610 6.79 6.87 6.73 0 0 0
06/09/2019
6.79
 510 6.87 6.87 6.76 0 0 0
05/09/2019
6.87
 59,820 6.93 6.93 6.76 0 0 0
04/09/2019
6.93
 5,210 6.87 6.93 6.79 0 0 0
03/09/2019
6.87
 26,750 6.87 6.87 6.76 0 0 0
30/08/2019
6.87
 8,440 6.96 6.96 6.82 0 0 0
29/08/2019
6.96
 7,090 6.99 6.99 6.82 0 2,000 -0.0
28/08/2019
6.99
 19,280 6.70 6.99 6.70 0 1,000 -0.0
27/08/2019
6.70
 18,740 6.93 6.99 6.70 0 0 0
26/08/2019
6.93
 4,730 6.93 6.93 6.64 0 0 0
23/08/2019
6.93
 2,950 6.82 6.99 6.82 1,000 0 0.0
22/08/2019
6.82
 59,350 6.64 7.05 6.64 0 0 0
21/08/2019
6.64
 36,420 6.70 6.76 6.64 0 0 0
20/08/2019
6.70
 24,960 6.70 6.82 6.64 0 0 0
19/08/2019
6.70
 4,020 6.82 6.87 6.70 0 0 0
16/08/2019
6.82
 33,300 6.64 6.82 6.59 0 0 0
15/08/2019
6.64
 2,610 6.67 6.70 6.64 0 0 0
14/08/2019
6.67
 6,350 6.67 6.82 6.64 0 3,000 -0.0
13/08/2019
6.67
 23,510 6.64 6.85 6.64 0 0 0
12/08/2019
6.64
 100,990 6.64 6.79 6.64 0 0 0
09/08/2019
6.64
 4,230 6.64 6.64 6.59 0 0 0
08/08/2019
6.64
 5,410 6.82 6.82 6.59 0 0 0
07/08/2019
6.82
 58,030 6.53 6.82 6.47 0 0 0
06/08/2019
6.53
 14,630 6.59 6.64 6.41 0 600 -0.0
05/08/2019
6.59
 18,620 6.61 6.64 6.47 0 0 0
02/08/2019
6.61
 2,100 6.64 6.64 6.61 850 0 0.0
01/08/2019
6.64
 16,030 6.64 6.76 6.50 150 0 0.0
31/07/2019
6.64
 52,830 6.64 6.70 6.44 0 0 0
30/07/2019
6.64
 14,250 6.76 6.87 6.64 0 0 0
29/07/2019
6.76
 13,430 6.76 6.76 6.59 0 2,500 -0.0
26/07/2019
6.76
 3,240 6.76 6.76 6.70 0 0 0
25/07/2019
6.76
 19,400 6.79 6.85 6.50 2,500 10,000 -0.1
24/07/2019
6.79
 13,190 6.59 6.90 6.64 0 0 0
23/07/2019
6.59
 16,620 6.93 6.93 6.59 0 0 0
22/07/2019
6.93
 19,220 7.16 7.16 6.90 0 0 0
19/07/2019
7.16
 5,390 7.16 7.22 7.05 0 0 0
18/07/2019
7.16
 15,880 6.87 7.16 6.76 0 0 0
17/07/2019
6.87
 27,920 6.90 6.99 6.82 0 0 0
16/07/2019
6.90
 5,390 6.93 7.02 6.90 0 0 0
15/07/2019
6.93
 25,480 6.93 7.11 6.67 0 0 0
12/07/2019
6.93
 37,660 7.05 7.05 6.87 0 0 0
11/07/2019
7.05
 9,280 7.13 7.13 6.93 0 0 0
10/07/2019
7.13
 40,350 7.13 7.31 7.02 0 0 0
09/07/2019
7.13
 118,500 6.67 7.13 6.70 0 0 0
08/07/2019
6.67
 23,240 6.64 6.76 6.59 10,100 0 0.1
05/07/2019
6.64
 6,960 6.76 6.79 6.59 100 0 0.0
04/07/2019
6.76
 31,300 6.76 6.76 6.64 0 0 0
03/07/2019
6.76
 6,550 6.64 6.76 6.61 0 0 0
02/07/2019
6.64
 8,500 6.64 6.73 6.59 0 0 0
01/07/2019
6.64
 4,740 6.53 6.79 6.53 3,600 0 0.0
28/06/2019
6.53
 28,390 6.61 6.61 6.53 10,100 0 0.1
27/06/2019
6.61
 24,200 6.76 6.76 6.61 9,900 0 0.1
26/06/2019
6.76
 2,510 6.82 6.90 6.76 0 0 0
25/06/2019
6.82
 24,310 6.61 6.82 6.50 0 0 0
24/06/2019
6.61
 44,570 6.47 6.61 6.47 10,400 0 0.1
21/06/2019
6.47
 36,130 6.47 6.47 6.47 1,500 0 0.0
20/06/2019
6.47
 7,280 6.59 6.59 6.41 1,700 0 0.0
19/06/2019
6.59
 8,480 6.44 6.64 6.44 7,300 0 0.1
18/06/2019
6.44
 15,100 6.44 6.70 6.44 8,100 0 0.1
17/06/2019
6.44
 16,590 6.44 6.59 6.44 8,500 0 0.1
14/06/2019
6.44
 14,950 6.53 6.53 6.44 6,800 0 0.1
13/06/2019
6.53
 28,540 6.44 6.59 6.41 8,800 0 0.1
12/06/2019
6.44
 3,380 6.44 6.59 6.41 100 0 0.0
11/06/2019
6.44
 21,240 6.53 6.53 6.41 8,600 0 0.1
10/06/2019
6.53
 10,940 6.53 6.53 6.41 4,300 0 0.0
07/06/2019
6.53
 3,000 6.59 6.59 6.53 0 0 0
06/06/2019
6.59
 11,070 6.50 6.59 6.50 10,770 0 0.1
05/06/2019
6.50
 10,260 6.59 6.59 6.47 270 0 0.0
04/06/2019
6.59
 30,310 6.53 6.59 6.47 10,300 0 0.1
03/06/2019
6.53
 13,400 6.53 6.70 6.53 9,100 0 0.1
31/05/2019
6.53
 17,230 6.64 6.70 6.53 10,100 0 0.1
30/05/2019
6.64
 12,220 6.70 6.70 6.59 5,800 0 0.1
29/05/2019
6.70
 15,870 6.47 6.82 6.47 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |