CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
5.57
 17,830 5.68 5.71 5.54 0 0 0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
5.68
 24,520 5.68 5.73 5.49 0 0 0
14/11/2019
5.68
 118,240 5.68 5.70 5.63 0 0 0
13/11/2019
5.68
 19,510 5.68 5.68 5.65 4,000 0 0.0
12/11/2019
5.68
 7,210 5.68 5.68 5.65 0 0 0
11/11/2019
5.68
 8,170 5.63 5.70 5.63 0 0 0
08/11/2019
5.63
 26,160 5.70 5.73 5.63 0 0 0
07/11/2019
5.70
 38,410 5.63 5.73 5.63 0 0 0
06/11/2019
5.63
 4,400 5.56 5.63 5.58 0 0 0
05/11/2019
5.56
 500 5.53 5.56 5.53 0 0 0
04/11/2019
5.53
 330 5.53 5.53 5.51 0 0 0
01/11/2019
5.53
 1,400 5.53 5.53 5.53 0 0 0
31/10/2019
5.53
 21,500 5.53 5.53 5.46 0 0 0
30/10/2019
5.53
 7,280 5.58 5.61 5.53 0 0 0
29/10/2019
5.58
 14,880 5.53 5.58 5.53 0 0 0
28/10/2019
5.53
 10,400 5.53 5.56 5.53 0 0 0
25/10/2019
5.53
 1,350 5.58 5.63 5.53 0 0 0
24/10/2019
5.58
 840 5.56 5.61 5.56 0 0 0
23/10/2019
5.56
 7,420 5.56 5.58 5.56 0 0 0
22/10/2019
5.56
 9,200 5.61 5.61 5.56 0 6,480 -0.1
21/10/2019
5.61
 3,320 5.56 5.61 5.56 0 0 0
18/10/2019
5.56
 15,580 5.58 5.61 5.56 0 0 0
17/10/2019
5.58
 2,810 5.58 5.61 5.58 0 0 0
16/10/2019
5.58
 4,210 5.65 5.65 5.58 0 0 0
15/10/2019
5.65
 14,860 5.61 5.65 5.58 0 0 0
14/10/2019
5.61
 350 5.58 5.65 5.56 0 0 0
11/10/2019
5.58
 12,630 5.56 5.58 5.56 0 0 0
10/10/2019
5.56
 23,790 5.56 5.61 5.53 0 0 0
09/10/2019
5.56
 7,940 5.56 5.61 5.53 0 0 0
08/10/2019
5.56
 7,990 5.65 5.65 5.51 0 0 0
07/10/2019
5.65
 150 5.51 5.68 5.53 0 0 0
04/10/2019
5.51
 1,300 5.51 5.53 5.51 0 0 0
03/10/2019
5.51
 14,420 5.58 5.78 5.48 0 0 0
02/10/2019
5.58
 25,690 5.58 5.58 5.43 0 0 0
01/10/2019
5.58
 9,000 5.56 5.83 5.58 0 0 0
30/09/2019
5.56
 25,620 5.61 5.87 5.53 0 12,100 -0.1
27/09/2019
5.61
 6,650 5.53 5.68 5.53 0 0 0
26/09/2019
5.53
 27,790 5.53 5.68 5.53 0 0 0
25/09/2019
5.53
 92,190 5.65 5.73 5.53 0 0 0
24/09/2019
5.65
 115,780 5.65 5.68 5.63 0 0 0
23/09/2019
5.65
 78,030 5.73 5.83 5.63 0 40,000 -0.5
20/09/2019
5.73
 133,500 5.78 5.78 5.73 0 0 0
19/09/2019
5.78
 7,240 5.78 5.78 5.78 0 0 0
18/09/2019
5.78
 21,140 5.73 5.78 5.73 0 0 0
17/09/2019
5.73
 17,230 5.70 5.73 5.73 0 0 0
16/09/2019
5.70
 15,530 5.75 5.75 5.70 0 0 0
13/09/2019
5.75
 10,920 5.78 5.87 5.73 0 0 0
12/09/2019
5.78
 47,720 5.73 5.78 5.70 0 0 0
11/09/2019
5.73
 5,350 5.75 5.75 5.73 0 0 0
10/09/2019
5.75
 14,910 5.75 5.75 5.73 1,000 0 0.0
09/09/2019
5.75
 7,610 5.75 5.83 5.70 0 0 0
06/09/2019
5.75
 510 5.83 5.83 5.73 0 0 0
05/09/2019
5.83
 59,820 5.87 5.87 5.73 0 0 0
04/09/2019
5.87
 5,210 5.83 5.87 5.75 0 0 0
03/09/2019
5.83
 26,750 5.83 5.83 5.73 0 0 0
30/08/2019
5.83
 8,440 5.90 5.90 5.78 0 0 0
29/08/2019
5.90
 7,090 5.92 5.92 5.78 0 2,000 -0.0
28/08/2019
5.92
 19,280 5.68 5.92 5.68 0 1,000 -0.0
27/08/2019
5.68
 18,740 5.87 5.92 5.68 0 0 0
26/08/2019
5.87
 4,730 5.87 5.87 5.63 0 0 0
23/08/2019
5.87
 2,950 5.78 5.92 5.78 1,000 0 0.0
22/08/2019
5.78
 59,350 5.63 5.97 5.63 0 0 0
21/08/2019
5.63
 36,420 5.68 5.73 5.63 0 0 0
20/08/2019
5.68
 24,960 5.68 5.78 5.63 0 0 0
19/08/2019
5.68
 4,020 5.78 5.83 5.68 0 0 0
16/08/2019
5.78
 33,300 5.63 5.78 5.58 0 0 0
15/08/2019
5.63
 2,610 5.65 5.68 5.63 0 0 0
14/08/2019
5.65
 6,350 5.65 5.78 5.63 0 3,000 -0.0
13/08/2019
5.65
 23,510 5.63 5.80 5.63 0 0 0
12/08/2019
5.63
 100,990 5.63 5.75 5.63 0 0 0
09/08/2019
5.63
 4,230 5.63 5.63 5.58 0 0 0
08/08/2019
5.63
 5,410 5.78 5.78 5.58 0 0 0
07/08/2019
5.78
 58,030 5.53 5.78 5.48 0 0 0
06/08/2019
5.53
 14,630 5.58 5.63 5.43 0 600 -0.0
05/08/2019
5.58
 18,620 5.61 5.63 5.48 0 0 0
02/08/2019
5.61
 2,100 5.63 5.63 5.61 850 0 0.0
01/08/2019
5.63
 16,030 5.63 5.73 5.51 150 0 0.0
31/07/2019
5.63
 52,830 5.63 5.68 5.46 0 0 0
30/07/2019
5.63
 14,250 5.73 5.83 5.63 0 0 0
29/07/2019
5.73
 13,430 5.73 5.73 5.58 0 2,500 -0.0
26/07/2019
5.73
 3,240 5.73 5.73 5.68 0 0 0
25/07/2019
5.73
 19,400 5.75 5.80 5.51 2,500 10,000 -0.1
24/07/2019
5.75
 13,190 5.58 5.85 5.63 0 0 0
23/07/2019
5.58
 16,620 5.87 5.87 5.58 0 0 0
22/07/2019
5.87
 19,220 6.07 6.07 5.85 0 0 0
19/07/2019
6.07
 5,390 6.07 6.12 5.97 0 0 0
18/07/2019
6.07
 15,880 5.83 6.07 5.73 0 0 0
17/07/2019
5.83
 27,920 5.85 5.92 5.78 0 0 0
16/07/2019
5.85
 5,390 5.87 5.95 5.85 0 0 0
15/07/2019
5.87
 25,480 5.87 6.02 5.65 0 0 0
12/07/2019
5.87
 37,660 5.97 5.97 5.83 0 0 0
11/07/2019
5.97
 9,280 6.05 6.05 5.87 0 0 0
10/07/2019
6.05
 40,350 6.05 6.19 5.95 0 0 0
09/07/2019
6.05
 118,500 5.65 6.05 5.68 0 0 0
08/07/2019
5.65
 23,240 5.63 5.73 5.58 10,100 0 0.1
05/07/2019
5.63
 6,960 5.73 5.75 5.58 100 0 0.0
04/07/2019
5.73
 31,300 5.73 5.73 5.63 0 0 0
03/07/2019
5.73
 6,550 5.63 5.73 5.61 0 0 0
02/07/2019
5.63
 8,500 5.63 5.70 5.58 0 0 0
01/07/2019
5.63
 4,740 5.53 5.75 5.53 3,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |