CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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)
13/01/2026
15.25
 54,700 14.82 15.25 14.82 0 0 0
12/01/2026
14.82
 60,300 14.87 14.87 14.12 1,500 2,500 -0.0
09/01/2026
14.78
 54,000 15.06 15.06 14.78 0 100 -0.0
08/01/2026
15.06
 107,300 15.06 15.06 14.96 4,200 1,000 0.1
07/01/2026
15.06
 83,000 14.64 15.06 14.64 400 0 0.0
06/01/2026
14.64
 20,100 15.53 15.53 14.64 0 300 -0.0
05/01/2026
15.06
 63,700 14.87 15.34 14.87 2,100 2,400 -0.0
31/12/2025
14.78
 45,900 15.34 15.34 14.68 0 2,100 -0.0
30/12/2025
15.15
 29,700 15.15 15.53 15.15 0 0 0
29/12/2025
15.11
 25,400 15.53 15.53 15.11 0 0 0
26/12/2025
15.53
 44,400 15.44 15.62 15.25 0 0 0
25/12/2025
15.62
 68,800 15.53 15.67 15.15 600 100 0.0
24/12/2025
15.53
 115,000 15.39 16 15.34 0 0 0
23/12/2025
15.86
 367,900 16 16.09 15.81 1,400 0 0.0
22/12/2025
16
 240,700 16.19 16.19 15.81 2,100 1,300 0.0
19/12/2025
16.09
 477,200 16.09 16.56 15.81 1,300 300 0.0
18/12/2025
16.09
 703,500 16.19 16.19 15.20 1,000 1,300 -0.0
17/12/2025
15.15
 465,900 14.21 15.15 14.21 0 37,500 -0.6
16/12/2025
14.16
 35,000 14.12 14.16 13.93 700 800 -0.0
15/12/2025
14.12
 30,200 14.12 14.26 14.07 0 0 0
12/12/2025
14.12
 27,500 14.07 14.21 13.88 1,300 0 0.0
11/12/2025
14.12
 22,900 13.88 14.21 13.88 700 0 0.0
10/12/2025
13.93
 35,900 14.12 14.31 13.93 100 1,100 -0.0
09/12/2025
14.40
 48,400 15.20 15.20 14.31 0 5,000 -0.1
08/12/2025
15.20
 77,700 14.21 15.20 14.12 0 0 0
05/12/2025
14.21
 67,800 14.21 14.40 14.02 600 3,300 -0.0
04/12/2025
14.12
 66,700 14.45 14.87 14.12 1,100 300 0.0
03/12/2025
14.78
 120,400 15.34 15.34 14.73 500 5,200 -0.1
02/12/2025
14.40
 248,000 13.46 14.40 13.46 0 900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |