CTCP Công nghệ Tiên Phong (itd)

16.90
0.15
(0.90%)
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
(2025-12-29) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |