CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
6.15
 10,940 6.01 6.15 5.79 10,800 0 0.1
12/11/2018
6.01
 26,120 6.24 6.24 6.01 4,500 0 0.0
09/11/2018
6.24
 4,900 6.15 6.24 6.04 350 0 0.0
08/11/2018
6.15
 23,910 6.18 6.18 6.01 5,800 0 0.1
07/11/2018
6.18
 4,460 6.32 6.43 6.15 1,200 0 0.0
06/11/2018
6.32
 5,650 6.26 6.43 6.15 500 0 0.0
05/11/2018
6.26
 3,140 6.15 6.32 6.07 600 0 0.0
02/11/2018
6.15
 78,230 5.90 6.29 5.99 0 0 0
01/11/2018
5.90
 28,450 5.87 6.01 5.90 0 0 0
31/10/2018
5.87
 32,140 5.87 5.96 5.82 11,690 0 0.1
30/10/2018
5.87
 9,020 6.01 6.01 5.87 7,000 0 0.1
29/10/2018
6.01
 57,870 5.93 6.10 5.87 10,500 0 0.1
26/10/2018
5.93
 43,890 5.82 6.07 5.87 0 12,750 -0.1
25/10/2018
5.82
 59,850 5.93 5.93 5.59 11,000 0 0.1
24/10/2018
5.93
 31,920 6.10 6.21 5.93 10,700 0 0.1
23/10/2018
6.10
 150,340 6.49 6.49 6.04 10,000 5,000 0.1
22/10/2018
6.49
 35,680 6.49 6.60 6.43 10,000 0 0.1
19/10/2018
6.49
 40,010 6.49 6.60 6.43 10,000 0 0.1
18/10/2018
6.49
 45,330 6.66 6.66 6.49 9,800 0 0.1
17/10/2018
6.66
 58,090 6.57 6.71 6.54 9,900 0 0.1
16/10/2018
6.57
 37,090 6.57 6.71 6.54 2,300 0 0.0
15/10/2018
6.57
 82,370 6.94 6.94 6.54 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
6.94
 129,410 6.77 7.13 6.91 9,000 0 0.1
11/10/2018
6.77
 113,180 6.95 6.95 6.64 8,700 10,000 -0.0
10/10/2018
6.95
 164,530 6.72 7.08 6.72 8,550 0 0.1
09/10/2018
6.72
 65,300 6.82 6.85 6.72 8,970 0 0.1
08/10/2018
6.82
 61,030 6.77 6.87 6.74 4,980 0 0.1
05/10/2018
6.77
 36,860 6.74 6.77 6.72 8,080 0 0.1
04/10/2018
6.74
 61,350 6.74 6.82 6.72 0 0 0
03/10/2018
6.74
 106,820 6.72 6.74 6.59 9,000 0 0.1
02/10/2018
6.72
 78,340 6.72 6.82 6.61 9,000 0 0.1
01/10/2018
6.72
 72,760 6.72 6.98 6.72 9,000 0 0.1
28/09/2018
6.72
 64,100 6.72 7.03 6.72 0 100 -0.0
27/09/2018
6.72
 198,540 6.30 6.72 6.38 0 0 0
26/09/2018
6.30
 37,340 6.20 6.35 6.20 2,700 0 0.0
25/09/2018
6.20
 43,440 6.20 6.25 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |