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)
24/09/2018
6.20
 32,100 6.35 6.35 6.20 9,500 0 0.1
21/09/2018
6.35
 77,530 6.27 6.51 6.20 5,610 0 0.1
20/09/2018
6.27
 11,960 6.25 6.27 6.25 6,600 0 0.1
19/09/2018
6.25
 26,070 6.33 6.33 6.12 8,900 0 0.1
18/09/2018
6.33
 26,600 6.09 6.46 6.09 0 0 0
17/09/2018
6.09
 13,080 6.04 6.09 6.04 7,990 0 0.1
14/09/2018
6.04
 16,660 6.20 6.20 6.04 0 0 0
13/09/2018
6.20
 8,770 6.09 6.22 5.99 0 0 0
12/09/2018
6.09
 14,470 6.12 6.22 6.07 6,800 0 0.1
11/09/2018
6.12
 6,380 6.22 6.25 6.12 0 0 0
10/09/2018
6.22
 470 6.25 6.25 6.09 0 0 0
07/09/2018
6.25
 14,370 6.25 6.25 6.01 9,700 0 0.1
06/09/2018
6.25
 11,050 6.12 6.38 6.14 100 0 0.0
05/09/2018
6.12
 45,760 6.46 6.48 6.12 9,400 0 0.1
04/09/2018
6.46
 82,820 6.12 6.53 6.22 0 0 0
31/08/2018
6.12
 11,240 6.14 6.14 6.12 9,900 0 0.1
30/08/2018
6.14
 14,780 6.12 6.20 6.12 6,000 0 0.1
29/08/2018
6.12
 13,730 6.14 6.14 6.09 2,300 0 0.0
28/08/2018
6.14
 3,990 6.04 6.14 6.07 1,670 0 0.0
27/08/2018
6.04
 9,420 6.14 6.14 6.04 5,300 0 0.1
24/08/2018
6.14
 7,600 6.04 6.17 6.04 2,610 0 0.0
23/08/2018
6.04
 11,210 5.99 6.22 5.99 10 0 0.0
22/08/2018
5.99
 46,110 6.09 6.09 5.99 9,900 0 0.1
21/08/2018
6.09
 23,840 6.12 6.12 5.99 6,400 0 0.1
20/08/2018
6.12
 2,760 6.04 6.14 6.09 0 0 0
17/08/2018
6.04
 15,500 6.04 6.17 6.04 14,230 0 0.2
16/08/2018
6.04
 37,350 6.17 6.25 6.04 9,800 0 0.1
15/08/2018
6.17
 40,990 6.20 6.20 6.17 9,800 0 0.1
14/08/2018
6.20
 20,380 6.20 6.25 6.17 4,400 0 0.1
13/08/2018
6.20
 4,190 6.17 6.35 6.20 0 0 0
10/08/2018
6.17
 31,750 6.04 6.46 6.01 2,000 0 0.0
09/08/2018
6.04
 25,930 6.01 6.12 5.96 4,000 0 0.0
08/08/2018
6.01
 18,560 5.94 6.01 5.94 3,070 0 0.0
07/08/2018
5.94
 32,150 5.94 6.04 5.75 6,300 0 0.1
06/08/2018
5.94
 16,190 5.99 6.01 5.94 3,500 0 0.0
03/08/2018
5.99
 48,270 5.86 5.99 5.83 0 0 0
02/08/2018
5.86
 28,910 5.80 5.96 5.78 9,800 0 0.1
01/08/2018
5.80
 24,390 5.88 5.99 5.78 500 0 0.0
31/07/2018
5.88
 84,900 6.17 6.17 5.78 6,800 0 0.1
30/07/2018
6.17
 8,150 6.22 6.40 6.17 4,200 0 0.0
27/07/2018
6.22
 18,020 6.17 6.22 6.17 9,700 0 0.1
26/07/2018
6.17
 40,740 6.20 6.48 6.17 4,100 0 0.0
25/07/2018
6.20
 16,650 6.20 6.25 6.20 9,700 0 0.1
24/07/2018
6.20
 48,840 6.25 6.25 6.20 9,600 0 0.1
23/07/2018
6.25
 24,660 6.25 6.51 6.22 0 0 0
20/07/2018
6.25
 31,750 6.22 6.38 6.22 8,100 0 0.1
19/07/2018
6.22
 57,230 6.22 6.30 6.20 0 0 0
18/07/2018
6.22
 58,890 6.17 6.30 5.99 9,700 0 0.1
17/07/2018
6.17
 8,870 6.20 6.30 6.14 0 0 0
16/07/2018
6.20
 12,030 6.17 6.35 6.09 9,700 0 0.1
13/07/2018
6.17
 40,420 6.14 6.30 6.14 17,290 0 0.2
12/07/2018
6.14
 27,910 6.12 6.30 6.14 0 0 0
11/07/2018
6.12
 46,830 6.20 6.20 6.01 8,500 0 0.1
10/07/2018
6.20
 6,140 6.25 6.25 6.20 2,300 0 0.0
09/07/2018
6.25
 10,690 6.20 6.48 6.14 0 0 0
06/07/2018
6.20
 69,110 6.09 6.22 6.07 8,800 0 0.1
05/07/2018
6.09
 111,290 6.09 6.22 6.09 0 0 0
04/07/2018
6.09
 27,460 6.09 6.27 6.04 0 0 0
03/07/2018
6.09
 42,830 6.14 6.33 6.07 90 0 0.0
02/07/2018
6.14
 66,770 6.35 6.35 6.14 5,420 0 0.1
29/06/2018
6.35
 65,410 6.35 6.40 6.14 16,820 0 0.2
28/06/2018
6.35
 63,070 6.30 6.46 6.25 0 0 0
27/06/2018
6.30
 38,160 6.40 6.51 6.30 0 0 0
26/06/2018
6.40
 43,550 6.40 6.51 6.35 0 0 0
25/06/2018
6.40
 32,150 6.46 6.61 6.40 0 0 0
22/06/2018
6.46
 25,570 6.30 6.61 6.30 0 0 0
21/06/2018
6.30
 23,220 6.61 6.66 6.30 0 0 0
20/06/2018
6.61
 43,690 6.30 6.72 6.20 0 0 0
19/06/2018
6.30
 212,400 6.77 6.77 6.30 1,000 23,820 -0.3
18/06/2018
6.77
 91,260 6.98 7.03 6.77 1,000 12,010 -0.1
15/06/2018
6.98
 81,000 7.03 7.11 6.98 0 0 0
14/06/2018
7.03
 228,050 6.79 7.24 6.82 40 23,900 -0.3
13/06/2018
6.79
 35,470 6.87 6.98 6.77 1,000 20 0.0
12/06/2018
6.87
 121,900 7.11 7.13 6.85 960 0 0.0
11/06/2018
7.11
 285,860 6.74 7.13 6.72 0 0 0
08/06/2018
6.74
 26,490 6.82 6.82 6.72 0 0 0
07/06/2018
6.82
 69,480 6.82 6.98 6.72 0 0 0
06/06/2018
6.82
 75,940 6.98 7.08 6.66 170 0 0.0
05/06/2018
6.98
 129,210 6.82 7.13 6.85 2,000 0 0.0
04/06/2018
6.82
 68,570 6.46 6.87 6.35 0 1,420 -0.0
01/06/2018
6.46
 201,270 6.92 6.92 6.46 0 0 0
31/05/2018
6.92
 173,930 7.00 7.24 6.72 0 0 0
30/05/2018
7.00
 234,960 6.56 7.00 6.53 0 10 -0.0
29/05/2018
6.56
 131,420 6.35 6.56 6.35 3,650 0 0.0
28/05/2018
6.35
 214,710 6.09 6.51 6.04 0 10 -0.0
25/05/2018
6.09
 174,320 5.88 6.09 5.80 0 0 0
24/05/2018
5.88
 54,710 5.86 5.96 5.80 0 0 0
23/05/2018
5.86
 27,870 5.86 5.88 5.73 0 0 0
22/05/2018
5.86
 81,730 6.01 6.04 5.73 250 0 0.0
21/05/2018
6.01
 129,270 5.94 6.20 5.88 0 0 0
18/05/2018
5.94
 40,340 5.94 6.09 5.78 500 0 0.0
17/05/2018
5.94
 42,490 5.94 6.09 5.88 0 0 0
16/05/2018
5.94
 58,420 5.88 6.12 5.73 0 0 0
15/05/2018
5.88
 126,510 5.52 5.88 5.54 2,000 0 0.0
14/05/2018
5.52
 19,450 5.49 5.65 5.49 0 0 0
11/05/2018
5.49
 9,560 5.41 5.57 5.41 0 0 0
10/05/2018
5.41
 8,430 5.54 5.67 5.41 0 0 0
09/05/2018
5.54
 16,790 5.54 5.70 5.31 0 0 0
08/05/2018
5.54
 156,650 5.57 5.57 5.21 0 0 0
07/05/2018
5.57
 22,600 5.57 5.57 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |