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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |