CTCP Công nghệ Tiên Phong (itd)

14.85
-0.75
(-4.81%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
7.05
 33,780 6.82 7.22 6.76 0 0 0
26/03/2019
6.82
 19,240 6.64 6.93 6.64 0 0 0
25/03/2019
6.64
 107,430 6.93 6.93 6.59 0 550 -0.0
22/03/2019
6.93
 58,090 7.16 7.22 6.76 0 0 0
21/03/2019
7.16
 84,020 6.99 7.42 7.11 300 0 0.0
20/03/2019
6.99
 82,430 7.22 7.22 6.93 0 0 0
19/03/2019
7.22
 78,630 7.37 7.57 7.22 0 0 0
18/03/2019
7.37
 69,670 7.48 7.80 7.34 300 3,000 -0.0
15/03/2019
7.48
 42,430 7.39 7.48 7.25 0 0 0
14/03/2019
7.39
 168,140 7.45 7.48 7.11 0 0 0
13/03/2019
7.45
 209,000 7.19 7.68 7.28 550 0 0.0
12/03/2019
7.19
 137,130 6.73 7.19 6.76 0 0 0
11/03/2019
6.73
 452,120 6.35 6.79 6.35 0 0 0
08/03/2019
6.35
 122,000 6.30 6.47 6.30 0 0 0
07/03/2019
6.30
 80,680 6.30 6.38 6.24 1,200 0 0.0
06/03/2019
6.30
 224,810 6.24 6.35 6.09 0 0 0
05/03/2019
6.24
 14,270 6.24 6.24 6.07 220 0 0.0
04/03/2019
6.24
 36,140 6.07 6.24 6.07 10 6,000 -0.1
01/03/2019
6.07
 37,940 6.07 6.07 6.07 8,900 0 0.1
28/02/2019
6.07
 43,960 6.12 6.18 6.07 9,050 0 0.1
27/02/2019
6.12
 13,740 6.09 6.15 6.07 330 0 0.0
26/02/2019
6.09
 39,030 6.07 6.24 6.07 8,900 0 0.1
25/02/2019
6.07
 22,660 6.07 6.27 6.07 8,900 0 0.1
22/02/2019
6.07
 29,800 6.12 6.12 6.07 8,800 0 0.1
21/02/2019
6.12
 27,850 6.07 6.15 6.07 6,900 0 0.1
20/02/2019
6.07
 29,560 6.07 6.24 6.01 6,200 0 0.1
19/02/2019
6.07
 33,880 6.07 6.07 6.01 5,700 0 0.1
18/02/2019
6.07
 13,150 6.18 6.24 6.07 8,700 0 0.1
15/02/2019
6.18
 86,930 6.07 6.33 6.07 8,900 0 0.1
14/02/2019
6.07
 30,470 6.30 6.30 6.07 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
6.30
 2,180 6.01 6.30 6.12 0 0 0
12/02/2019
6.01
 15,760 5.95 6.06 5.79 0 0 0
11/02/2019
5.95
 10 5.95 5.95 5.95 0 0 0
01/02/2019
5.95
 10,630 5.73 5.95 5.57 720 0 0.0
31/01/2019
5.73
 700 5.73 5.73 5.73 0 0 0
30/01/2019
5.73
 4,770 5.73 5.73 5.70 1,700 0 0.0
29/01/2019
5.73
 5,480 5.70 5.73 5.68 4,000 0 0.0
28/01/2019
5.70
 4,540 5.68 5.79 5.68 510 0 0.0
25/01/2019
5.68
 7,120 5.79 5.79 5.68 5,100 0 0.1
24/01/2019
5.79
 6,500 5.73 5.79 5.68 0 0 0
23/01/2019
5.73
 350 5.57 5.73 5.62 0 0 0
22/01/2019
5.57
 14,310 5.79 5.79 5.57 2,000 0 0.0
21/01/2019
5.79
 4,450 5.59 5.79 5.57 2,450 0 0.0
18/01/2019
5.59
 120 5.81 5.90 5.57 0 0 0
17/01/2019
5.81
 10 5.54 5.81 5.81 0 0 0
16/01/2019
5.54
 1,420 5.51 5.57 5.51 1,000 0 0.0
15/01/2019
5.51
 9,280 5.76 5.76 5.51 0 8,990 -0.1
14/01/2019
5.76
 10 5.68 5.76 5.76 0 0 0
11/01/2019
5.68
 40,030 5.57 5.68 5.51 9,200 39,980 -0.3
10/01/2019
5.57
 32,410 5.68 5.68 5.57 9,000 32,210 -0.2
09/01/2019
5.68
 11,160 5.62 6.01 5.62 0 0 0
08/01/2019
5.62
 101,910 5.65 5.65 5.59 9,000 101,800 -0.9
07/01/2019
5.65
 63,830 5.92 5.92 5.65 8,600 63,800 -0.6
04/01/2019
5.92
 5,080 5.65 5.92 5.65 2,700 0 0.0
03/01/2019
5.65
 25,350 5.65 5.70 5.65 3,780 0 0.0
02/01/2019
5.65
 9,210 5.84 5.84 5.65 0 0 0
28/12/2018
5.84
 310 5.95 5.95 5.84 310 0 0.0
27/12/2018
5.95
 620 5.79 5.95 5.84 0 0 0
26/12/2018
5.79
 15,950 5.57 5.79 5.57 1,170 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |