CTCP Công nghệ Tiên Phong (itd)

16.35
0
(0%)
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
(2026-03-30) 		-0.05 -0.30% 234,200 1,700 -0.0
16
16.40
16.35
2 tháng
(2026-03-02) 		-0.45 -2.68% 786,800 3,200 0.0
16
16.80
16.35
3 tháng
(2026-01-29) 		0.35 2.19% 3,035,900 16,200 0.2
15.80
17.15
16.35
6 tháng
(2025-10-31) 		3.55 27.73% 8,337,900 -33,900 -0.6
12.52
17.15
16.35
12 tháng
(2025-05-05) 		4.83 41.89% 14,917,400 120,700 1.3
11.52
17.15
16.35
24 tháng
(2024-05-09) 		7.51 84.96% 50,976,700 188,455 3.1
8.84
17.50
16.35
36 tháng
(2023-05-15) 		5.57 51.74% 59,951,000 86,046 2.0
7.92
17.50
16.35
60 tháng
(2021-05-25) 		7.07 76.16% 181,374,800 156,826 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)
01/12/2025
13.46
 58,400 12.80 13.46 12.80 0 0 0
28/11/2025
12.80
 16,300 12.94 12.94 12.80 0 0 0
27/11/2025
12.85
 43,100 12.89 12.94 12.80 700 0 0.0
26/11/2025
12.71
 20,300 12.80 12.94 12.71 0 0 0
25/11/2025
12.75
 2,200 12.75 12.75 12.61 0 0 0
24/11/2025
12.80
 6,200 12.19 12.80 12.19 0 0 0
21/11/2025
12.66
 0 12.66 12.66 12.66 0 0 0
20/11/2025
12.66
 6,300 12.71 12.71 12.61 0 100 -0.0
19/11/2025
12.71
 3,400 12.52 12.71 12.52 0 0 0
18/11/2025
12.71
 39,300 12.61 12.80 12.42 0 0 0
17/11/2025
12.61
 4,800 12.71 12.71 12.42 0 0 0
14/11/2025
12.56
 20,500 12.52 12.56 12.33 0 0 0
13/11/2025
12.56
 14,100 12.56 12.56 12.42 0 1,000 -0.0
12/11/2025
12.56
 15,100 12.56 12.56 12.56 0 0 0
11/11/2025
12.56
 1,800 12.66 12.66 12.56 0 400 -0.0
10/11/2025
12.56
 700 12.56 12.56 12.56 0 0 0
07/11/2025
12.56
 4,400 12.61 12.61 12.56 0 0 0
06/11/2025
12.61
 46,600 12.80 12.85 12.52 1,100 1,100 -0.0
05/11/2025
12.80
 26,500 12.89 12.89 12.71 600 600 -0
04/11/2025
12.80
 83,100 12.61 12.80 12.52 0 0 0
03/11/2025
12.52
 15,800 12.80 12.80 12.52 400 0 0.0
31/10/2025
12.80
 42,700 12.85 12.85 12.80 0 0 0
30/10/2025
12.89
 7,200 12.85 12.94 12.80 0 0 0
29/10/2025
12.85
 26,800 12.42 12.85 12.42 0 0 0
28/10/2025
12.80
 44,600 12.80 12.85 12.61 600 0 0.0
27/10/2025
12.94
 16,600 12.33 12.94 12.33 0 0 0
24/10/2025
12.33
 18,200 12.33 12.33 12.33 0 0 0
23/10/2025
12.33
 30,300 12.38 12.66 12.24 1,200 0 0.0
22/10/2025
12.38
 26,400 12.80 12.85 12.33 0 5,000 -0.1
21/10/2025
12.85
 152,500 12.33 12.89 12.24 0 0 0
20/10/2025
12.24
 80,900 12.33 12.47 12.24 0 100 -0.0
17/10/2025
12.33
 32,100 12.33 12.42 12.24 0 0 0
16/10/2025
12.42
 60,500 12.38 12.47 12.24 0 300 -0.0
15/10/2025
12.14
 85,500 12.14 12.19 12.05 0 0 0
14/10/2025
12.19
 42,700 12.24 12.33 12.19 5,000 0 0.1
13/10/2025
12.33
 28,200 12.28 12.33 12.24 0 0 0
10/10/2025
12.28
 63,100 12.24 12.42 12.24 1,500 0 0.0
09/10/2025
12.56
 18,100 12.47 12.56 12.33 0 0 0
08/10/2025
12.47
 3,000 12.61 12.61 12.33 0 200 -0.0
07/10/2025
12.61
 31,000 12.61 12.61 12.28 0 0 0
06/10/2025
12.71
 30,900 12.52 12.71 12.28 0 0 0
03/10/2025
12.42
 9,800 12.33 12.42 12.24 0 0 0
02/10/2025
12.42
 31,300 12.24 12.52 12.24 0 0 0
01/10/2025
12.47
 9,200 12.33 12.47 12.19 0 0 0
30/09/2025
12.33
 36,200 12.52 12.52 12.28 0 0 0
29/09/2025
12.38
 24,800 12.33 12.47 12.33 0 0 0
26/09/2025
12.47
 58,200 12.47 12.66 12.42 0 0 0
25/09/2025
12.56
 6,700 12.52 12.56 12.47 0 0 0
24/09/2025
12.52
 20,800 12.52 12.52 12.47 100 0 0.0
23/09/2025
12.52
 22,700 12.61 12.61 12.28 0 700 -0.0
22/09/2025
12.71
 8,600 12.71 12.71 12.56 0 0 0
19/09/2025
12.75
 27,000 12.94 12.94 12.24 0 2,100 -0.0
18/09/2025
12.99
 12,600 12.94 12.99 12.80 300 0 0.0
17/09/2025
12.99
 18,200 12.89 12.99 12.89 0 0 0
16/09/2025
12.94
 34,400 12.99 13.08 12.89 0 0 0
15/09/2025
12.99
 47,200 12.80 13.04 12.80 0 0 0
12/09/2025
12.80
 10,300 12.71 12.80 12.71 100 0 0.0
11/09/2025
12.71
 11,300 12.75 12.75 12.42 0 0 0
10/09/2025
12.75
 32,100 12.42 12.75 12.42 100 0 0.0
09/09/2025
12.47
 16,900 12.42 12.56 12.33 0 0 0
08/09/2025
12.42
 43,400 12.71 12.80 12.24 0 100 -0.0
05/09/2025
12.80
 36,500 12.80 12.99 12.71 22,000 0 0.3
04/09/2025
12.71
 19,100 12.85 12.99 12.71 0 0 0
03/09/2025
12.85
 4,100 12.94 12.94 12.85 0 0 0
29/08/2025
12.94
 27,500 12.89 12.99 12.85 2,900 0 0.0
28/08/2025
12.89
 6,800 12.75 12.99 12.75 3,900 100 0
27/08/2025
12.75
 15,300 12.71 12.80 12.71 0 0 0
26/08/2025
12.80
 15,100 12.80 12.80 12.75 0 0 0
25/08/2025
12.80
 24,400 12.75 12.89 12.61 0 100 -0.0
22/08/2025
12.75
 49,600 12.89 12.89 12.71 0 0 0
21/08/2025
12.89
 15,600 12.99 12.99 12.80 0 0 0
20/08/2025
12.99
 67,400 12.85 12.99 12.80 0 0 0
19/08/2025
12.85
 121,600 12.85 12.99 12.85 6,400 0 0.1
18/08/2025
12.85
 97,200 12.71 12.85 12.71 2,700 0 0.0
15/08/2025
12.75
 74,500 12.99 12.99 12.75 0 0 0
14/08/2025
12.99
 96,400 13.13 13.22 12.99 0 2,900 -0.0
13/08/2025
13.13
 48,100 13.08 13.13 12.80 0 0 0
12/08/2025
13.08
 101,400 13.04 13.08 12.99 0 7,100 -0.1
11/08/2025
13.04
 52,300 13.04 13.22 13.04 17,100 8,100 0.1
08/08/2025
13.04
 61,600 13.27 13.27 12.99 1,000 0 0.0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/08/2025
13.27
 36,900 13.65 13.65 13.08 1,300 0 0.0
06/08/2025
13.33
 272,700 12.67 13.33 12.62 3,600 0 0.1
05/08/2025
12.62
 87,700 13.15 13.15 12.40 7,700 4,800 0.0
04/08/2025
13.15
 73,400 13.72 13.72 12.93 900 3,200 -0.0
01/08/2025
13.19
 249,000 12.53 13.46 12.53 800 0 0.0
31/07/2025
12.58
 71,500 12.53 12.58 12.18 2,000 600 0.0
30/07/2025
12.53
 67,700 12.62 12.62 12.31 1,200 2,200 -0.0
29/07/2025
12.31
 118,000 12.75 12.93 12.31 0 1,000 -0.0
28/07/2025
12.62
 150,700 12.58 13.02 12.58 1,000 0 0.0
25/07/2025
12.40
 155,000 12.31 12.40 12.23 3,800 0 0.1
24/07/2025
12.31
 37,300 12.18 12.49 12.18 4,800 100 0.1
23/07/2025
12.18
 85,800 12.14 12.27 12.14 0 0 0
22/07/2025
12.14
 38,700 12.23 12.31 12.14 0 100 -0.0
21/07/2025
12.27
 47,800 12.14 12.27 12.14 0 0 0
18/07/2025
12.31
 28,000 12.27 12.31 12.18 0 0 0
17/07/2025
12.27
 27,900 12.23 12.31 12.18 0 900 -0.0
16/07/2025
12.23
 15,700 12.31 12.31 12.18 0 500 -0.0
15/07/2025
12.27
 139,200 12.05 12.27 12.05 0 0 0
14/07/2025
12.14
 50,200 12.05 12.14 12.05 0 0 0
11/07/2025
12.23
 21,100 11.92 12.23 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |