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)
28/06/2019
5.53
 28,390 5.61 5.61 5.53 10,100 0 0.1
27/06/2019
5.61
 24,200 5.73 5.73 5.61 9,900 0 0.1
26/06/2019
5.73
 2,510 5.78 5.85 5.73 0 0 0
25/06/2019
5.78
 24,310 5.61 5.78 5.51 0 0 0
24/06/2019
5.61
 44,570 5.48 5.61 5.48 10,400 0 0.1
21/06/2019
5.48
 36,130 5.48 5.48 5.48 1,500 0 0.0
20/06/2019
5.48
 7,280 5.58 5.58 5.43 1,700 0 0.0
19/06/2019
5.58
 8,480 5.46 5.63 5.46 7,300 0 0.1
18/06/2019
5.46
 15,100 5.46 5.68 5.46 8,100 0 0.1
17/06/2019
5.46
 16,590 5.46 5.58 5.46 8,500 0 0.1
14/06/2019
5.46
 14,950 5.53 5.53 5.46 6,800 0 0.1
13/06/2019
5.53
 28,540 5.46 5.58 5.43 8,800 0 0.1
12/06/2019
5.46
 3,380 5.46 5.58 5.43 100 0 0.0
11/06/2019
5.46
 21,240 5.53 5.53 5.43 8,600 0 0.1
10/06/2019
5.53
 10,940 5.53 5.53 5.43 4,300 0 0.0
07/06/2019
5.53
 3,000 5.58 5.58 5.53 0 0 0
06/06/2019
5.58
 11,070 5.51 5.58 5.51 10,770 0 0.1
05/06/2019
5.51
 10,260 5.58 5.58 5.48 270 0 0.0
04/06/2019
5.58
 30,310 5.53 5.58 5.48 10,300 0 0.1
03/06/2019
5.53
 13,400 5.53 5.68 5.53 9,100 0 0.1
31/05/2019
5.53
 17,230 5.63 5.68 5.53 10,100 0 0.1
30/05/2019
5.63
 12,220 5.68 5.68 5.58 5,800 0 0.1
29/05/2019
5.68
 15,870 5.48 5.78 5.48 100 0 0.0
28/05/2019
5.48
 12,380 5.58 5.58 5.46 0 0 0
27/05/2019
5.58
 10 5.53 5.58 5.58 0 0 0
24/05/2019
5.53
 12,460 5.56 5.68 5.43 0 0 0
23/05/2019
5.56
 10,290 5.58 5.58 5.43 0 0 0
22/05/2019
5.58
 3,030 5.58 5.63 5.58 0 0 0
21/05/2019
5.58
 67,180 5.63 5.63 5.43 0 100 -0.0
20/05/2019
5.63
 22,980 5.63 5.63 5.48 0 0 0
17/05/2019
5.63
 6,160 5.63 5.63 5.56 0 0 0
16/05/2019
5.63
 19,720 5.70 5.70 5.48 0 0 0
15/05/2019
5.70
 950 5.73 5.73 5.58 0 100 -0.0
14/05/2019
5.73
 40 5.63 5.73 5.73 0 0 0
13/05/2019
5.63
 4,030 5.56 5.73 5.51 0 0 0
10/05/2019
5.56
 19,940 5.58 5.61 5.53 0 360 -0.0
09/05/2019
5.58
 6,260 5.92 5.92 5.58 0 0 0
08/05/2019
5.92
 8,120 5.56 5.92 5.56 0 120 -0.0
07/05/2019
5.56
 54,280 5.53 5.63 5.48 0 0 0
06/05/2019
5.53
 20,830 5.63 5.75 5.53 0 0 0
03/05/2019
5.63
 34,510 5.68 5.73 5.63 0 0 0
02/05/2019
5.68
 21,610 5.73 5.78 5.63 0 0 0
26/04/2019
5.73
 13,160 5.83 5.83 5.65 0 0 0
25/04/2019
5.83
 44,530 5.68 5.97 5.68 0 0 0
24/04/2019
5.68
 7,880 5.63 5.97 5.68 0 350 -0.0
23/04/2019
5.63
 20,910 5.83 5.83 5.63 0 0 0
22/04/2019
5.83
 32,700 5.73 5.87 5.63 0 0 0
19/04/2019
5.73
 10,070 5.63 6.02 5.63 0 0 0
18/04/2019
5.63
 57,260 5.78 5.85 5.63 0 0 0
17/04/2019
5.78
 16,380 5.83 5.92 5.68 0 0 0
16/04/2019
5.83
 67,950 5.97 5.97 5.83 0 22,070 -0.3
12/04/2019
5.97
 4,740 5.95 5.97 5.95 0 0 0
11/04/2019
5.95
 5,450 5.87 5.97 5.87 0 0 0
10/04/2019
5.87
 26,750 5.92 5.92 5.63 0 0 0
09/04/2019
5.92
 9,650 5.97 6.07 5.92 0 0 0
08/04/2019
5.97
 13,910 6.07 6.29 5.95 0 0 0
05/04/2019
6.07
 32,990 6.07 6.36 5.95 0 0 0
04/04/2019
6.07
 43,110 5.83 6.12 5.83 0 500 -0.0
03/04/2019
5.83
 11,390 5.80 5.92 5.78 0 0 0
02/04/2019
5.80
 15,310 5.75 5.83 5.73 0 0 0
01/04/2019
5.75
 35,350 5.80 5.80 5.73 0 0 0
29/03/2019
5.80
 28,980 5.83 5.83 5.73 0 0 0
28/03/2019
5.83
 22,130 5.97 6.05 5.73 0 0 0
27/03/2019
5.97
 33,780 5.78 6.12 5.73 0 0 0
26/03/2019
5.78
 19,240 5.63 5.87 5.63 0 0 0
25/03/2019
5.63
 107,430 5.87 5.87 5.58 0 550 -0.0
22/03/2019
5.87
 58,090 6.07 6.12 5.73 0 0 0
21/03/2019
6.07
 84,020 5.92 6.29 6.02 300 0 0.0
20/03/2019
5.92
 82,430 6.12 6.12 5.87 0 0 0
19/03/2019
6.12
 78,630 6.24 6.41 6.12 0 0 0
18/03/2019
6.24
 69,670 6.34 6.61 6.22 300 3,000 -0.0
15/03/2019
6.34
 42,430 6.27 6.34 6.14 0 0 0
14/03/2019
6.27
 168,140 6.32 6.34 6.02 0 0 0
13/03/2019
6.32
 209,000 6.09 6.51 6.17 550 0 0.0
12/03/2019
6.09
 137,130 5.70 6.09 5.73 0 0 0
11/03/2019
5.70
 452,120 5.38 5.75 5.38 0 0 0
08/03/2019
5.38
 122,000 5.34 5.48 5.34 0 0 0
07/03/2019
5.34
 80,680 5.34 5.41 5.29 1,200 0 0.0
06/03/2019
5.34
 224,810 5.29 5.38 5.16 0 0 0
05/03/2019
5.29
 14,270 5.29 5.29 5.14 220 0 0.0
04/03/2019
5.29
 36,140 5.14 5.29 5.14 10 6,000 -0.1
01/03/2019
5.14
 37,940 5.14 5.14 5.14 8,900 0 0.1
28/02/2019
5.14
 43,960 5.19 5.24 5.14 9,050 0 0.1
27/02/2019
5.19
 13,740 5.16 5.21 5.14 330 0 0.0
26/02/2019
5.16
 39,030 5.14 5.29 5.14 8,900 0 0.1
25/02/2019
5.14
 22,660 5.14 5.31 5.14 8,900 0 0.1
22/02/2019
5.14
 29,800 5.19 5.19 5.14 8,800 0 0.1
21/02/2019
5.19
 27,850 5.14 5.21 5.14 6,900 0 0.1
20/02/2019
5.14
 29,560 5.14 5.29 5.09 6,200 0 0.1
19/02/2019
5.14
 33,880 5.14 5.14 5.09 5,700 0 0.1
18/02/2019
5.14
 13,150 5.24 5.29 5.14 8,700 0 0.1
15/02/2019
5.24
 86,930 5.14 5.36 5.14 8,900 0 0.1
14/02/2019
5.14
 30,470 5.34 5.34 5.14 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
5.34
 2,180 5.09 5.34 5.19 0 0 0
12/02/2019
5.09
 15,760 5.04 5.14 4.90 0 0 0
11/02/2019
5.04
 10 5.04 5.04 5.04 0 0 0
01/02/2019
5.04
 10,630 4.86 5.04 4.72 720 0 0.0
31/01/2019
4.86
 700 4.86 4.86 4.86 0 0 0
30/01/2019
4.86
 4,770 4.86 4.86 4.83 1,700 0 0.0
29/01/2019
4.86
 5,480 4.83 4.86 4.81 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |