CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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
(2025-12-29) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
7.46
 5,450 7.37 7.49 7.37 0 0 0
10/04/2019
7.37
 26,750 7.43 7.43 7.06 0 0 0
09/04/2019
7.43
 9,650 7.49 7.61 7.43 0 0 0
08/04/2019
7.49
 13,910 7.61 7.89 7.46 0 0 0
05/04/2019
7.61
 32,990 7.61 7.98 7.46 0 0 0
04/04/2019
7.61
 43,110 7.30 7.67 7.30 0 500 -0.0
03/04/2019
7.30
 11,390 7.27 7.43 7.24 0 0 0
02/04/2019
7.27
 15,310 7.21 7.30 7.18 0 0 0
01/04/2019
7.21
 35,350 7.27 7.27 7.18 0 0 0
29/03/2019
7.27
 28,980 7.30 7.30 7.18 0 0 0
28/03/2019
7.30
 22,130 7.49 7.58 7.18 0 0 0
27/03/2019
7.49
 33,780 7.24 7.67 7.18 0 0 0
26/03/2019
7.24
 19,240 7.06 7.37 7.06 0 0 0
25/03/2019
7.06
 107,430 7.37 7.37 7.00 0 550 -0.0
22/03/2019
7.37
 58,090 7.61 7.67 7.18 0 0 0
21/03/2019
7.61
 84,020 7.43 7.89 7.55 300 0 0.0
20/03/2019
7.43
 82,430 7.67 7.67 7.37 0 0 0
19/03/2019
7.67
 78,630 7.83 8.04 7.67 0 0 0
18/03/2019
7.83
 69,670 7.95 8.29 7.79 300 3,000 -0.0
15/03/2019
7.95
 42,430 7.86 7.95 7.70 0 0 0
14/03/2019
7.86
 168,140 7.92 7.95 7.55 0 0 0
13/03/2019
7.92
 209,000 7.64 8.16 7.73 550 0 0.0
12/03/2019
7.64
 137,130 7.15 7.64 7.18 0 0 0
11/03/2019
7.15
 452,120 6.75 7.21 6.75 0 0 0
08/03/2019
6.75
 122,000 6.69 6.87 6.69 0 0 0
07/03/2019
6.69
 80,680 6.69 6.78 6.63 1,200 0 0.0
06/03/2019
6.69
 224,810 6.63 6.75 6.48 0 0 0
05/03/2019
6.63
 14,270 6.63 6.63 6.44 220 0 0.0
04/03/2019
6.63
 36,140 6.44 6.63 6.44 10 6,000 -0.1
01/03/2019
6.44
 37,940 6.44 6.44 6.44 8,900 0 0.1
28/02/2019
6.44
 43,960 6.51 6.57 6.44 9,050 0 0.1
27/02/2019
6.51
 13,740 6.48 6.54 6.44 330 0 0.0
26/02/2019
6.48
 39,030 6.44 6.63 6.44 8,900 0 0.1
25/02/2019
6.44
 22,660 6.44 6.66 6.44 8,900 0 0.1
22/02/2019
6.44
 29,800 6.51 6.51 6.44 8,800 0 0.1
21/02/2019
6.51
 27,850 6.44 6.54 6.44 6,900 0 0.1
20/02/2019
6.44
 29,560 6.44 6.63 6.38 6,200 0 0.1
19/02/2019
6.44
 33,880 6.44 6.44 6.38 5,700 0 0.1
18/02/2019
6.44
 13,150 6.57 6.63 6.44 8,700 0 0.1
15/02/2019
6.57
 86,930 6.44 6.72 6.44 8,900 0 0.1
14/02/2019
6.44
 30,470 6.69 6.69 6.44 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
6.69
 2,180 6.38 6.69 6.51 0 0 0
12/02/2019
6.38
 15,760 6.32 6.44 6.15 0 0 0
11/02/2019
6.32
 10 6.32 6.32 6.32 0 0 0
01/02/2019
6.32
 10,630 6.09 6.32 5.91 720 0 0.0
31/01/2019
6.09
 700 6.09 6.09 6.09 0 0 0
30/01/2019
6.09
 4,770 6.09 6.09 6.06 1,700 0 0.0
29/01/2019
6.09
 5,480 6.06 6.09 6.03 4,000 0 0.0
28/01/2019
6.06
 4,540 6.03 6.15 6.03 510 0 0.0
25/01/2019
6.03
 7,120 6.15 6.15 6.03 5,100 0 0.1
24/01/2019
6.15
 6,500 6.09 6.15 6.03 0 0 0
23/01/2019
6.09
 350 5.91 6.09 5.97 0 0 0
22/01/2019
5.91
 14,310 6.15 6.15 5.91 2,000 0 0.0
21/01/2019
6.15
 4,450 5.94 6.15 5.91 2,450 0 0.0
18/01/2019
5.94
 120 6.18 6.27 5.91 0 0 0
17/01/2019
6.18
 10 5.89 6.18 6.18 0 0 0
16/01/2019
5.89
 1,420 5.86 5.91 5.86 1,000 0 0.0
15/01/2019
5.86
 9,280 6.12 6.12 5.86 0 8,990 -0.1
14/01/2019
6.12
 10 6.03 6.12 6.12 0 0 0
11/01/2019
6.03
 40,030 5.91 6.03 5.86 9,200 39,980 -0.3
10/01/2019
5.91
 32,410 6.03 6.03 5.91 9,000 32,210 -0.2
09/01/2019
6.03
 11,160 5.97 6.38 5.97 0 0 0
08/01/2019
5.97
 101,910 6.00 6.00 5.94 9,000 101,800 -0.9
07/01/2019
6.00
 63,830 6.30 6.30 6.00 8,600 63,800 -0.6
04/01/2019
6.30
 5,080 6.00 6.30 6.00 2,700 0 0.0
03/01/2019
6.00
 25,350 6.00 6.06 6.00 3,780 0 0.0
02/01/2019
6.00
 9,210 6.21 6.21 6.00 0 0 0
28/12/2018
6.21
 310 6.32 6.32 6.21 310 0 0.0
27/12/2018
6.32
 620 6.15 6.32 6.21 0 0 0
26/12/2018
6.15
 15,950 5.91 6.15 5.91 1,170 0 0.0
25/12/2018
5.91
 7,020 6.03 6.44 5.91 3,400 0 0.0
24/12/2018
6.03
 7,420 6.41 6.41 6.03 6,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2018
6.41
 8,120 6.24 6.53 6.41 0 0 0
20/12/2018
6.24
 11,300 6.26 6.26 6.24 8,300 0 0.1
19/12/2018
6.26
 36,700 6.26 6.26 6.24 8,190 0 0.1
18/12/2018
6.26
 34,030 6.24 6.29 6.15 8,300 0 0.1
17/12/2018
6.24
 11,940 6.21 6.26 6.21 20 0 0.0
14/12/2018
6.21
 40,240 6.26 6.26 6.21 8,300 0 0.1
13/12/2018
6.26
 6,690 6.21 6.26 6.21 2,600 0 0.0
12/12/2018
6.21
 17,860 6.29 6.29 6.04 8,100 0 0.1
11/12/2018
6.29
 2,310 6.24 6.29 6.24 200 160 0.0
10/12/2018
6.24
 10,000 6.21 6.26 6.21 1,900 0 0.0
07/12/2018
6.21
 16,070 6.15 6.43 6.15 0 0 0
06/12/2018
6.15
 42,220 6.10 6.29 6.10 0 3,290 -0.0
05/12/2018
6.10
 21,740 6.07 6.12 5.87 8,500 0 0.1
04/12/2018
6.07
 18,370 6.10 6.15 6.07 0 0 0
03/12/2018
6.10
 11,040 5.96 6.15 5.99 0 0 0
30/11/2018
5.96
 920 5.85 6.15 5.93 0 0 0
29/11/2018
5.85
 3,380 5.85 6.10 5.85 980 0 0.0
28/11/2018
5.85
 7,350 5.62 5.99 5.62 0 0 0
27/11/2018
5.62
 52,510 5.93 5.93 5.54 8,800 15,110 -0.1
26/11/2018
5.93
 15,000 6.04 6.04 5.93 0 0 0
23/11/2018
6.04
 5,970 6.15 6.15 6.04 4,520 0 0.0
22/11/2018
6.15
 5,080 5.99 6.15 6.01 0 0 0
21/11/2018
5.99
 17,410 6.15 6.15 5.99 6,680 0 0.1
20/11/2018
6.15
 14,740 6.15 6.15 5.99 1,000 0 0.0
19/11/2018
6.15
 5,610 6.12 6.15 6.01 5,600 0 0.1
16/11/2018
6.12
 2,930 6.04 6.15 6.01 820 0 0.0
15/11/2018
6.04
 15,180 5.99 6.04 5.99 0 0 0
14/11/2018
5.99
 10,100 6.15 6.15 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |