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)
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
27/03/2019
7.05
 33,780 6.82 7.22 6.76 0 0 0
26/03/2019
6.82
 19,240 6.64 6.93 6.64 0 0 0
25/03/2019
6.64
 107,430 6.93 6.93 6.59 0 550 -0.0
22/03/2019
6.93
 58,090 7.16 7.22 6.76 0 0 0
21/03/2019
7.16
 84,020 6.99 7.42 7.11 300 0 0.0
20/03/2019
6.99
 82,430 7.22 7.22 6.93 0 0 0
19/03/2019
7.22
 78,630 7.37 7.57 7.22 0 0 0
18/03/2019
7.37
 69,670 7.48 7.80 7.34 300 3,000 -0.0
15/03/2019
7.48
 42,430 7.39 7.48 7.25 0 0 0
14/03/2019
7.39
 168,140 7.45 7.48 7.11 0 0 0
13/03/2019
7.45
 209,000 7.19 7.68 7.28 550 0 0.0
12/03/2019
7.19
 137,130 6.73 7.19 6.76 0 0 0
11/03/2019
6.73
 452,120 6.35 6.79 6.35 0 0 0
08/03/2019
6.35
 122,000 6.30 6.47 6.30 0 0 0
07/03/2019
6.30
 80,680 6.30 6.38 6.24 1,200 0 0.0
06/03/2019
6.30
 224,810 6.24 6.35 6.09 0 0 0
05/03/2019
6.24
 14,270 6.24 6.24 6.07 220 0 0.0
04/03/2019
6.24
 36,140 6.07 6.24 6.07 10 6,000 -0.1
01/03/2019
6.07
 37,940 6.07 6.07 6.07 8,900 0 0.1
28/02/2019
6.07
 43,960 6.12 6.18 6.07 9,050 0 0.1
27/02/2019
6.12
 13,740 6.09 6.15 6.07 330 0 0.0
26/02/2019
6.09
 39,030 6.07 6.24 6.07 8,900 0 0.1
25/02/2019
6.07
 22,660 6.07 6.27 6.07 8,900 0 0.1
22/02/2019
6.07
 29,800 6.12 6.12 6.07 8,800 0 0.1
21/02/2019
6.12
 27,850 6.07 6.15 6.07 6,900 0 0.1
20/02/2019
6.07
 29,560 6.07 6.24 6.01 6,200 0 0.1
19/02/2019
6.07
 33,880 6.07 6.07 6.01 5,700 0 0.1
18/02/2019
6.07
 13,150 6.18 6.24 6.07 8,700 0 0.1
15/02/2019
6.18
 86,930 6.07 6.33 6.07 8,900 0 0.1
14/02/2019
6.07
 30,470 6.30 6.30 6.07 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
6.30
 2,180 6.01 6.30 6.12 0 0 0
12/02/2019
6.01
 15,760 5.95 6.06 5.79 0 0 0
11/02/2019
5.95
 10 5.95 5.95 5.95 0 0 0
01/02/2019
5.95
 10,630 5.73 5.95 5.57 720 0 0.0
31/01/2019
5.73
 700 5.73 5.73 5.73 0 0 0
30/01/2019
5.73
 4,770 5.73 5.73 5.70 1,700 0 0.0
29/01/2019
5.73
 5,480 5.70 5.73 5.68 4,000 0 0.0
28/01/2019
5.70
 4,540 5.68 5.79 5.68 510 0 0.0
25/01/2019
5.68
 7,120 5.79 5.79 5.68 5,100 0 0.1
24/01/2019
5.79
 6,500 5.73 5.79 5.68 0 0 0
23/01/2019
5.73
 350 5.57 5.73 5.62 0 0 0
22/01/2019
5.57
 14,310 5.79 5.79 5.57 2,000 0 0.0
21/01/2019
5.79
 4,450 5.59 5.79 5.57 2,450 0 0.0
18/01/2019
5.59
 120 5.81 5.90 5.57 0 0 0
17/01/2019
5.81
 10 5.54 5.81 5.81 0 0 0
16/01/2019
5.54
 1,420 5.51 5.57 5.51 1,000 0 0.0
15/01/2019
5.51
 9,280 5.76 5.76 5.51 0 8,990 -0.1
14/01/2019
5.76
 10 5.68 5.76 5.76 0 0 0
11/01/2019
5.68
 40,030 5.57 5.68 5.51 9,200 39,980 -0.3
10/01/2019
5.57
 32,410 5.68 5.68 5.57 9,000 32,210 -0.2
09/01/2019
5.68
 11,160 5.62 6.01 5.62 0 0 0
08/01/2019
5.62
 101,910 5.65 5.65 5.59 9,000 101,800 -0.9
07/01/2019
5.65
 63,830 5.92 5.92 5.65 8,600 63,800 -0.6
04/01/2019
5.92
 5,080 5.65 5.92 5.65 2,700 0 0.0
03/01/2019
5.65
 25,350 5.65 5.70 5.65 3,780 0 0.0
02/01/2019
5.65
 9,210 5.84 5.84 5.65 0 0 0
28/12/2018
5.84
 310 5.95 5.95 5.84 310 0 0.0
27/12/2018
5.95
 620 5.79 5.95 5.84 0 0 0
26/12/2018
5.79
 15,950 5.57 5.79 5.57 1,170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |