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
(2025-11-04) 		2.10 15.44% 781,500 -6,400 -0.1
13.35
15.70
15
2 tháng
(2025-10-06) 		2.20 16.30% 1,638,600 -3,300 -0.1
12.90
15.70
15
3 tháng
(2025-09-05) 		2.10 15.44% 2,156,800 16,400 0.2
12.90
15.70
15
6 tháng
(2025-06-09) 		2.76 21.29% 5,617,000 106,600 1.4
12.57
15.70
15
12 tháng
(2024-12-09) 		3.36 27.27% 12,850,500 200,583 2.5
10.37
15.70
15
24 tháng
(2023-12-15) 		6.63 73.01% 46,717,300 210,346 3.5
8.80
18.60
15
36 tháng
(2022-12-20) 		5.25 50.23% 55,474,100 119,148 2.5
8.41
18.60
15
60 tháng
(2020-12-30) 		8.68 123.50% 185,928,390 -606,432 -3.6
7.02
20.03
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.04
 139,200 12.80 13.04 12.80 0 0 0
14/07/2025
12.90
 50,200 12.80 12.90 12.80 0 0 0
11/07/2025
12.99
 21,100 12.66 12.99 12.66 0 0 0
10/07/2025
12.90
 14,700 12.90 12.99 12.90 0 0 0
09/07/2025
12.90
 51,400 12.99 12.99 12.90 0 0 0
08/07/2025
13.04
 44,800 12.99 13.04 12.99 12,000 0 0.2
07/07/2025
12.99
 39,000 12.99 13.04 12.94 0 500 -0.0
04/07/2025
12.90
 16,400 12.57 12.99 12.57 0 0 0
03/07/2025
12.57
 51,000 12.94 12.99 12.57 0 0 0
02/07/2025
12.99
 12,500 13.04 13.04 12.94 0 0 0
01/07/2025
12.94
 48,000 12.99 13.08 12.90 0 0 0
30/06/2025
13.08
 58,400 12.99 13.13 12.15 0 0 0
27/06/2025
12.94
 23,700 12.90 12.99 12.90 0 0 0
26/06/2025
12.90
 17,300 12.99 13.08 12.90 0 0 0
25/06/2025
13.04
 22,400 12.90 13.04 12.90 0 0 0
24/06/2025
12.90
 17,700 12.90 13.08 12.90 0 500 -0.0
23/06/2025
12.90
 47,800 12.76 12.90 12.71 700 800 -0.0
20/06/2025
12.90
 62,300 12.90 12.94 12.90 0 0 0
19/06/2025
12.99
 62,700 12.90 12.99 12.76 49,000 0 0.7
18/06/2025
12.90
 3,900 12.85 13.04 12.66 0 0 0
17/06/2025
12.90
 16,300 13.04 13.04 12.85 0 3,000 -0.0
16/06/2025
13.04
 13,900 12.80 13.08 12.80 0 0 0
13/06/2025
12.80
 24,700 13.32 13.32 12.38 6,300 0 0.1
12/06/2025
13.27
 4,200 13.36 13.36 13.18 0 0 0
11/06/2025
13.27
 60,500 13.08 13.27 13.08 0 2,400 -0.0
10/06/2025
13.08
 41,800 12.90 13.27 12.90 0 0 0
09/06/2025
12.94
 32,500 13.04 13.04 12.90 0 0 0
06/06/2025
13.04
 91,500 12.99 13.08 12.85 0 0 0
05/06/2025
13.08
 98,200 13.13 13.13 12.99 10,000 0 0.1
04/06/2025
13.08
 82,200 12.99 13.13 12.80 17,000 0 0.2
03/06/2025
12.76
 20,900 12.90 13.04 12.76 0 0 0
02/06/2025
12.90
 17,800 13.08 13.08 12.71 0 0 0
30/05/2025
12.76
 33,600 12.66 12.90 12.66 1,700 0 0.0
29/05/2025
13.04
 12,500 13.36 13.41 13.04 0 3,100 -0.0
28/05/2025
13.13
 78,100 13.55 13.55 12.90 0 0 0
27/05/2025
13.08
 209,400 12.99 13.08 12.71 0 0 0
26/05/2025
12.99
 40,300 12.99 12.99 12.43 0 0 0
23/05/2025
12.99
 45,100 12.80 13.08 12.80 0 0 0
22/05/2025
13.13
 65,000 13.13 13.18 13.08 500 0 0
21/05/2025
13.13
 109,800 13.08 13.13 13.04 0 200 -0.0
20/05/2025
13.08
 148,500 12.90 13.13 12.90 0 0 0
19/05/2025
13.13
 240,000 12.71 13.27 12.71 0 0 0
16/05/2025
12.94
 44,300 12.52 12.94 12.38 200 0 0
15/05/2025
12.66
 39,500 12.99 12.99 12.66 0 200 0
14/05/2025
12.99
 61,100 13.08 13.27 12.90 5,900 100 0
13/05/2025
12.90
 37,800 12.62 13.27 12.62 0 0 0
12/05/2025
12.66
 14,100 13.50 13.50 12.38 500 1,700 0
09/05/2025
12.90
 18,300 12.06 13.27 12.06 600 100 0
08/05/2025
12.66
 45,400 13.08 13.36 12.66 0 500 0
07/05/2025
13.13
 60,900 13.93 13.93 12.99 0 300 0
06/05/2025
13.08
 159,000 13.08 13.08 12.52 11,800 0 0
05/05/2025
12.24
 29,200 12.24 12.24 12.24 0 0 0
29/04/2025
11.45
 58,000 11.17 11.45 11.12 0 0 0
28/04/2025
11.12
 10,100 11.87 11.87 11.12 0 2,800 -0.0
25/04/2025
11.12
 29,700 11.21 11.31 11.03 0 0 0
24/04/2025
11.21
 29,700 11.21 11.21 11.12 0 0 0
23/04/2025
11.21
 110,800 10.89 11.31 10.89 2,800 0 0.0
22/04/2025
10.89
 13,200 11.21 11.21 10.75 0 0 0
21/04/2025
11.21
 6,900 11.21 11.21 11.12 0 0 0
18/04/2025
11.21
 7,200 10.84 11.21 10.84 0 0 0
17/04/2025
10.84
 3,000 10.79 10.84 10.75 0 0 0
16/04/2025
11.50
 30,200 11.50 11.73 11.21 0 0 0
15/04/2025
11.68
 38,400 11.87 11.87 11.21 0 0 0
14/04/2025
11.87
 13,600 11.78 11.87 11.21 0 0 0
11/04/2025
11.78
 32,700 11.36 11.78 11.21 0 0 0
10/04/2025
11.07
 54,500 11.07 11.07 11.07 0 60 -0.0
09/04/2025
10.37
 32,200 9.95 10.65 9.95 700 3,100 -0.0
08/04/2025
10.70
 52,900 11.40 11.40 10.70 0 0 0
04/04/2025
11.50
 39,000 11.21 11.68 11.17 0 2,300 -0.0
03/04/2025
11.96
 123,800 12.24 13.08 11.78 3,100 7,100 -0.1
02/04/2025
12.62
 29,700 12.62 12.62 12.52 0 0 0
01/04/2025
12.62
 15,500 12.62 12.71 12.62 0 0 0
31/03/2025
12.62
 95,300 12.80 12.80 12.34 0 500 -0.0
28/03/2025
12.90
 28,800 12.62 13.04 12.62 0 0 0
27/03/2025
12.99
 1,700 12.66 12.99 12.66 0 0 0
26/03/2025
12.80
 11,800 12.71 12.90 12.71 0 0 0
25/03/2025
12.76
 48,000 12.80 12.80 12.71 0 0 0
24/03/2025
12.80
 59,300 13.18 13.18 12.80 0 0 0
21/03/2025
13.18
 38,900 12.99 13.22 12.99 0 0 0
20/03/2025
13.18
 34,300 13.08 13.18 12.90 0 1,200 -0.0
19/03/2025
13.18
 101,700 13.13 13.18 13.04 1,000 300 0.0
18/03/2025
13.22
 45,400 13.18 13.22 13.08 0 2,800 -0.0
17/03/2025
13.18
 42,300 13.46 13.46 13.18 0 900 -0.0
14/03/2025
13.46
 47,200 13.60 13.60 13.27 500 0 0.0
13/03/2025
13.64
 32,600 13.69 13.69 13.50 0 0 0
12/03/2025
13.69
 38,000 13.83 13.83 13.55 0 100 -0.0
11/03/2025
13.69
 36,900 13.64 13.93 13.46 1,100 1,600 -0.0
10/03/2025
13.64
 20,600 13.69 13.69 13.55 0 0 0
07/03/2025
13.69
 25,600 13.55 13.69 13.36 0 0 0
06/03/2025
13.64
 65,600 13.41 13.93 13.41 0 0 0
05/03/2025
13.41
 36,600 13.55 13.74 13.36 0 100 -0.0
04/03/2025
13.74
 41,700 13.64 13.83 13.36 0 0 0
03/03/2025
13.83
 100,500 13.93 14.02 13.27 7,800 2,300 0.1
28/02/2025
13.93
 42,800 13.97 13.97 13.74 0 1,000 -0.0
27/02/2025
13.93
 94,200 13.69 13.97 13.69 0 3,217 -0.0
26/02/2025
13.79
 53,600 13.93 13.97 13.64 0 0 0
25/02/2025
13.93
 70,900 14.11 14.11 13.27 1,200 3,300 -0.0
24/02/2025
14.11
 113,400 13.74 14.30 13.74 7,400 5,900 0.0
21/02/2025
13.74
 91,100 13.79 13.83 13.50 0 7,600 -0.1
20/02/2025
13.55
 120,600 13.22 13.55 13.18 3,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |