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)
25/12/2018
5.57
 7,020 5.68 6.06 5.57 3,400 0 0.0
24/12/2018
5.68
 7,420 6.04 6.04 5.68 6,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2018
6.04
 8,120 5.87 6.15 6.04 0 0 0
20/12/2018
5.87
 11,300 5.90 5.90 5.87 8,300 0 0.1
19/12/2018
5.90
 36,700 5.90 5.90 5.87 8,190 0 0.1
18/12/2018
5.90
 34,030 5.87 5.92 5.79 8,300 0 0.1
17/12/2018
5.87
 11,940 5.84 5.90 5.84 20 0 0.0
14/12/2018
5.84
 40,240 5.90 5.90 5.84 8,300 0 0.1
13/12/2018
5.90
 6,690 5.84 5.90 5.84 2,600 0 0.0
12/12/2018
5.84
 17,860 5.92 5.92 5.69 8,100 0 0.1
11/12/2018
5.92
 2,310 5.87 5.92 5.87 200 160 0.0
10/12/2018
5.87
 10,000 5.84 5.90 5.84 1,900 0 0.0
07/12/2018
5.84
 16,070 5.79 6.05 5.79 0 0 0
06/12/2018
5.79
 42,220 5.74 5.92 5.74 0 3,290 -0.0
05/12/2018
5.74
 21,740 5.71 5.76 5.53 8,500 0 0.1
04/12/2018
5.71
 18,370 5.74 5.79 5.71 0 0 0
03/12/2018
5.74
 11,040 5.61 5.79 5.63 0 0 0
30/11/2018
5.61
 920 5.50 5.79 5.58 0 0 0
29/11/2018
5.50
 3,380 5.50 5.74 5.50 980 0 0.0
28/11/2018
5.50
 7,350 5.29 5.63 5.29 0 0 0
27/11/2018
5.29
 52,510 5.58 5.58 5.21 8,800 15,110 -0.1
26/11/2018
5.58
 15,000 5.69 5.69 5.58 0 0 0
23/11/2018
5.69
 5,970 5.79 5.79 5.69 4,520 0 0.0
22/11/2018
5.79
 5,080 5.63 5.79 5.66 0 0 0
21/11/2018
5.63
 17,410 5.79 5.79 5.63 6,680 0 0.1
20/11/2018
5.79
 14,740 5.79 5.79 5.63 1,000 0 0.0
19/11/2018
5.79
 5,610 5.76 5.79 5.66 5,600 0 0.1
16/11/2018
5.76
 2,930 5.69 5.79 5.66 820 0 0.0
15/11/2018
5.69
 15,180 5.63 5.69 5.63 0 0 0
14/11/2018
5.63
 10,100 5.79 5.79 5.63 0 0 0
13/11/2018
5.79
 10,940 5.66 5.79 5.45 10,800 0 0.1
12/11/2018
5.66
 26,120 5.87 5.87 5.66 4,500 0 0.0
09/11/2018
5.87
 4,900 5.79 5.87 5.69 350 0 0.0
08/11/2018
5.79
 23,910 5.82 5.82 5.66 5,800 0 0.1
07/11/2018
5.82
 4,460 5.95 6.05 5.79 1,200 0 0.0
06/11/2018
5.95
 5,650 5.90 6.05 5.79 500 0 0.0
05/11/2018
5.90
 3,140 5.79 5.95 5.71 600 0 0.0
02/11/2018
5.79
 78,230 5.55 5.92 5.63 0 0 0
01/11/2018
5.55
 28,450 5.53 5.66 5.55 0 0 0
31/10/2018
5.53
 32,140 5.53 5.61 5.48 11,690 0 0.1
30/10/2018
5.53
 9,020 5.66 5.66 5.53 7,000 0 0.1
29/10/2018
5.66
 57,870 5.58 5.74 5.53 10,500 0 0.1
26/10/2018
5.58
 43,890 5.48 5.71 5.53 0 12,750 -0.1
25/10/2018
5.48
 59,850 5.58 5.58 5.26 11,000 0 0.1
24/10/2018
5.58
 31,920 5.74 5.84 5.58 10,700 0 0.1
23/10/2018
5.74
 150,340 6.11 6.11 5.69 10,000 5,000 0.1
22/10/2018
6.11
 35,680 6.11 6.21 6.05 10,000 0 0.1
19/10/2018
6.11
 40,010 6.11 6.21 6.05 10,000 0 0.1
18/10/2018
6.11
 45,330 6.26 6.26 6.11 9,800 0 0.1
17/10/2018
6.26
 58,090 6.19 6.32 6.16 9,900 0 0.1
16/10/2018
6.19
 37,090 6.19 6.32 6.16 2,300 0 0.0
15/10/2018
6.19
 82,370 6.53 6.53 6.16 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
6.53
 129,410 6.37 6.71 6.50 9,000 0 0.1
11/10/2018
6.37
 113,180 6.54 6.54 6.25 8,700 10,000 -0.0
10/10/2018
6.54
 164,530 6.32 6.66 6.32 8,550 0 0.1
09/10/2018
6.32
 65,300 6.42 6.44 6.32 8,970 0 0.1
08/10/2018
6.42
 61,030 6.37 6.47 6.35 4,980 0 0.1
05/10/2018
6.37
 36,860 6.35 6.37 6.32 8,080 0 0.1
04/10/2018
6.35
 61,350 6.35 6.42 6.32 0 0 0
03/10/2018
6.35
 106,820 6.32 6.35 6.20 9,000 0 0.1
02/10/2018
6.32
 78,340 6.32 6.42 6.22 9,000 0 0.1
01/10/2018
6.32
 72,760 6.32 6.57 6.32 9,000 0 0.1
28/09/2018
6.32
 64,100 6.32 6.61 6.32 0 100 -0.0
27/09/2018
6.32
 198,540 5.93 6.32 6.00 0 0 0
26/09/2018
5.93
 37,340 5.83 5.98 5.83 2,700 0 0.0
25/09/2018
5.83
 43,440 5.83 5.88 5.83 0 0 0
24/09/2018
5.83
 32,100 5.98 5.98 5.83 9,500 0 0.1
21/09/2018
5.98
 77,530 5.90 6.12 5.83 5,610 0 0.1
20/09/2018
5.90
 11,960 5.88 5.90 5.88 6,600 0 0.1
19/09/2018
5.88
 26,070 5.95 5.95 5.76 8,900 0 0.1
18/09/2018
5.95
 26,600 5.73 6.08 5.73 0 0 0
17/09/2018
5.73
 13,080 5.68 5.73 5.68 7,990 0 0.1
14/09/2018
5.68
 16,660 5.83 5.83 5.68 0 0 0
13/09/2018
5.83
 8,770 5.73 5.86 5.63 0 0 0
12/09/2018
5.73
 14,470 5.76 5.86 5.71 6,800 0 0.1
11/09/2018
5.76
 6,380 5.86 5.88 5.76 0 0 0
10/09/2018
5.86
 470 5.88 5.88 5.73 0 0 0
07/09/2018
5.88
 14,370 5.88 5.88 5.66 9,700 0 0.1
06/09/2018
5.88
 11,050 5.76 6.00 5.78 100 0 0.0
05/09/2018
5.76
 45,760 6.08 6.10 5.76 9,400 0 0.1
04/09/2018
6.08
 82,820 5.76 6.15 5.86 0 0 0
31/08/2018
5.76
 11,240 5.78 5.78 5.76 9,900 0 0.1
30/08/2018
5.78
 14,780 5.76 5.83 5.76 6,000 0 0.1
29/08/2018
5.76
 13,730 5.78 5.78 5.73 2,300 0 0.0
28/08/2018
5.78
 3,990 5.68 5.78 5.71 1,670 0 0.0
27/08/2018
5.68
 9,420 5.78 5.78 5.68 5,300 0 0.1
24/08/2018
5.78
 7,600 5.68 5.81 5.68 2,610 0 0.0
23/08/2018
5.68
 11,210 5.63 5.86 5.63 10 0 0.0
22/08/2018
5.63
 46,110 5.73 5.73 5.63 9,900 0 0.1
21/08/2018
5.73
 23,840 5.76 5.76 5.63 6,400 0 0.1
20/08/2018
5.76
 2,760 5.68 5.78 5.73 0 0 0
17/08/2018
5.68
 15,500 5.68 5.81 5.68 14,230 0 0.2
16/08/2018
5.68
 37,350 5.81 5.88 5.68 9,800 0 0.1
15/08/2018
5.81
 40,990 5.83 5.83 5.81 9,800 0 0.1
14/08/2018
5.83
 20,380 5.83 5.88 5.81 4,400 0 0.1
13/08/2018
5.83
 4,190 5.81 5.98 5.83 0 0 0
10/08/2018
5.81
 31,750 5.68 6.08 5.66 2,000 0 0.0
09/08/2018
5.68
 25,930 5.66 5.76 5.61 4,000 0 0.0
08/08/2018
5.66
 18,560 5.59 5.66 5.59 3,070 0 0.0
07/08/2018
5.59
 32,150 5.59 5.68 5.41 6,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |