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)
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
28/05/2019
6.47
 12,380 6.59 6.59 6.44 0 0 0
27/05/2019
6.59
 10 6.53 6.59 6.59 0 0 0
24/05/2019
6.53
 12,460 6.56 6.70 6.41 0 0 0
23/05/2019
6.56
 10,290 6.59 6.59 6.41 0 0 0
22/05/2019
6.59
 3,030 6.59 6.64 6.59 0 0 0
21/05/2019
6.59
 67,180 6.64 6.64 6.41 0 100 -0.0
20/05/2019
6.64
 22,980 6.64 6.64 6.47 0 0 0
17/05/2019
6.64
 6,160 6.64 6.64 6.56 0 0 0
16/05/2019
6.64
 19,720 6.73 6.73 6.47 0 0 0
15/05/2019
6.73
 950 6.76 6.76 6.59 0 100 -0.0
14/05/2019
6.76
 40 6.64 6.76 6.76 0 0 0
13/05/2019
6.64
 4,030 6.56 6.76 6.50 0 0 0
10/05/2019
6.56
 19,940 6.59 6.61 6.53 0 360 -0.0
09/05/2019
6.59
 6,260 6.99 6.99 6.59 0 0 0
08/05/2019
6.99
 8,120 6.56 6.99 6.56 0 120 -0.0
07/05/2019
6.56
 54,280 6.53 6.64 6.47 0 0 0
06/05/2019
6.53
 20,830 6.64 6.79 6.53 0 0 0
03/05/2019
6.64
 34,510 6.70 6.76 6.64 0 0 0
02/05/2019
6.70
 21,610 6.76 6.82 6.64 0 0 0
26/04/2019
6.76
 13,160 6.87 6.87 6.67 0 0 0
25/04/2019
6.87
 44,530 6.70 7.05 6.70 0 0 0
24/04/2019
6.70
 7,880 6.64 7.05 6.70 0 350 -0.0
23/04/2019
6.64
 20,910 6.87 6.87 6.64 0 0 0
22/04/2019
6.87
 32,700 6.76 6.93 6.64 0 0 0
19/04/2019
6.76
 10,070 6.64 7.11 6.64 0 0 0
18/04/2019
6.64
 57,260 6.82 6.90 6.64 0 0 0
17/04/2019
6.82
 16,380 6.87 6.99 6.70 0 0 0
16/04/2019
6.87
 67,950 7.05 7.05 6.87 0 22,070 -0.3
12/04/2019
7.05
 4,740 7.02 7.05 7.02 0 0 0
11/04/2019
7.02
 5,450 6.93 7.05 6.93 0 0 0
10/04/2019
6.93
 26,750 6.99 6.99 6.64 0 0 0
09/04/2019
6.99
 9,650 7.05 7.16 6.99 0 0 0
08/04/2019
7.05
 13,910 7.16 7.42 7.02 0 0 0
05/04/2019
7.16
 32,990 7.16 7.51 7.02 0 0 0
04/04/2019
7.16
 43,110 6.87 7.22 6.87 0 500 -0.0
03/04/2019
6.87
 11,390 6.85 6.99 6.82 0 0 0
02/04/2019
6.85
 15,310 6.79 6.87 6.76 0 0 0
01/04/2019
6.79
 35,350 6.85 6.85 6.76 0 0 0
29/03/2019
6.85
 28,980 6.87 6.87 6.76 0 0 0
28/03/2019
6.87
 22,130 7.05 7.13 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |