CTCP Công nghệ Tiên Phong (itd)

17.45
0.70
(4.18%)
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)
25/06/2018
6.40
 32,150 6.46 6.61 6.40 0 0 0
22/06/2018
6.46
 25,570 6.30 6.61 6.30 0 0 0
21/06/2018
6.30
 23,220 6.61 6.66 6.30 0 0 0
20/06/2018
6.61
 43,690 6.30 6.72 6.20 0 0 0
19/06/2018
6.30
 212,400 6.77 6.77 6.30 1,000 23,820 -0.3
18/06/2018
6.77
 91,260 6.98 7.03 6.77 1,000 12,010 -0.1
15/06/2018
6.98
 81,000 7.03 7.11 6.98 0 0 0
14/06/2018
7.03
 228,050 6.79 7.24 6.82 40 23,900 -0.3
13/06/2018
6.79
 35,470 6.87 6.98 6.77 1,000 20 0.0
12/06/2018
6.87
 121,900 7.11 7.13 6.85 960 0 0.0
11/06/2018
7.11
 285,860 6.74 7.13 6.72 0 0 0
08/06/2018
6.74
 26,490 6.82 6.82 6.72 0 0 0
07/06/2018
6.82
 69,480 6.82 6.98 6.72 0 0 0
06/06/2018
6.82
 75,940 6.98 7.08 6.66 170 0 0.0
05/06/2018
6.98
 129,210 6.82 7.13 6.85 2,000 0 0.0
04/06/2018
6.82
 68,570 6.46 6.87 6.35 0 1,420 -0.0
01/06/2018
6.46
 201,270 6.92 6.92 6.46 0 0 0
31/05/2018
6.92
 173,930 7.00 7.24 6.72 0 0 0
30/05/2018
7.00
 234,960 6.56 7.00 6.53 0 10 -0.0
29/05/2018
6.56
 131,420 6.35 6.56 6.35 3,650 0 0.0
28/05/2018
6.35
 214,710 6.09 6.51 6.04 0 10 -0.0
25/05/2018
6.09
 174,320 5.88 6.09 5.80 0 0 0
24/05/2018
5.88
 54,710 5.86 5.96 5.80 0 0 0
23/05/2018
5.86
 27,870 5.86 5.88 5.73 0 0 0
22/05/2018
5.86
 81,730 6.01 6.04 5.73 250 0 0.0
21/05/2018
6.01
 129,270 5.94 6.20 5.88 0 0 0
18/05/2018
5.94
 40,340 5.94 6.09 5.78 500 0 0.0
17/05/2018
5.94
 42,490 5.94 6.09 5.88 0 0 0
16/05/2018
5.94
 58,420 5.88 6.12 5.73 0 0 0
15/05/2018
5.88
 126,510 5.52 5.88 5.54 2,000 0 0.0
14/05/2018
5.52
 19,450 5.49 5.65 5.49 0 0 0
11/05/2018
5.49
 9,560 5.41 5.57 5.41 0 0 0
10/05/2018
5.41
 8,430 5.54 5.67 5.41 0 0 0
09/05/2018
5.54
 16,790 5.54 5.70 5.31 0 0 0
08/05/2018
5.54
 156,650 5.57 5.57 5.21 0 0 0
07/05/2018
5.57
 22,600 5.57 5.57 5.47 0 0 0
04/05/2018
5.57
 41,750 5.34 5.57 5.34 1,410 0 0.0
03/05/2018
5.34
 97,190 5.31 5.52 5.26 0 1,960 -0.0
02/05/2018
5.31
 22,600 5.39 5.39 5.31 2,500 0 0.0
27/04/2018
5.39
 14,810 5.21 5.41 5.26 0 0 0
26/04/2018
5.21
 25,110 5.28 5.31 5.17 0 0 0
24/04/2018
5.28
 12,260 5.31 5.31 5.15 0 0 0
23/04/2018
5.31
 40,640 5.26 5.34 5.15 0 0 0
20/04/2018
5.26
 19,380 5.16 5.31 5.15 0 0 0
19/04/2018
5.16
 23,520 5.26 5.26 5.15 1,000 0 0.0
18/04/2018
5.26
 8,950 5.44 5.44 5.23 0 0 0
17/04/2018
5.44
 42,760 5.21 5.44 5.21 0 0 0
16/04/2018
5.21
 108,730 5.47 5.47 5.15 30 0 0.0
13/04/2018
5.47
 8,400 5.60 5.62 5.47 0 0 0
12/04/2018
5.60
 26,410 5.26 5.62 5.21 0 0 0
11/04/2018
5.26
 28,370 5.31 5.41 5.20 0 0 0
10/04/2018
5.31
 68,130 5.44 5.52 5.21 0 0 0
09/04/2018
5.44
 40,600 5.67 5.67 5.44 0 0 0
06/04/2018
5.67
 21,780 5.88 5.88 5.67 5,650 0 0.1
05/04/2018
5.88
 48,510 5.88 5.91 5.83 5,000 0 0.1
04/04/2018
5.88
 48,520 5.70 5.94 5.70 7,200 0 0.1
03/04/2018
5.70
 54,610 5.88 5.88 5.60 0 0 0
02/04/2018
5.88
 48,510 6.14 6.17 5.88 0 0 0
30/03/2018
6.14
 193,960 5.86 6.25 5.88 0 0 0
29/03/2018
5.86
 113,350 5.49 5.86 5.73 2,000 0 0.0
28/03/2018
5.49
 75,400 5.13 5.49 5.15 2,390 0 0.0
27/03/2018
5.13
 18,370 5.10 5.21 5.05 0 0 0
26/03/2018
5.10
 86,830 5.26 5.26 5.05 0 0 0
23/03/2018
5.26
 129,500 5.31 5.47 5.21 20,300 4,000 0.2
22/03/2018
5.31
 9,740 5.39 5.39 5.28 600 60 0.0
21/03/2018
5.39
 9,330 5.39 5.39 5.34 0 170 -0.0
20/03/2018
5.39
 13,350 5.47 5.57 5.39 4,000 0 0.0
19/03/2018
5.47
 19,210 5.60 5.65 5.44 0 0 0
16/03/2018
5.60
 18,630 5.78 5.78 5.47 0 0 0
15/03/2018
5.78
 49,270 5.83 5.83 5.70 600 0 0.0
14/03/2018
5.83
 22,110 5.86 5.86 5.75 170 0 0.0
13/03/2018
5.86
 28,060 5.83 5.88 5.78 0 0 0
12/03/2018
5.83
 25,530 5.83 5.91 5.78 0 0 0
09/03/2018
5.83
 17,480 5.83 5.96 5.80 0 0 0
08/03/2018
5.83
 11,630 5.86 5.86 5.78 0 300 -0.0
07/03/2018
5.86
 61,510 5.86 5.86 5.78 0 27,270 -0.3
06/03/2018
5.86
 69,350 5.88 5.88 5.78 570 23,170 -0.3
05/03/2018
5.88
 36,730 6.04 6.04 5.88 0 0 0
02/03/2018
6.04
 13,660 6.14 6.14 5.94 0 0 0
01/03/2018
6.14
 15,480 6.20 6.20 5.99 0 120 -0.0
28/02/2018
6.20
 18,910 6.20 6.25 6.04 0 0 0
27/02/2018
6.20
 726,370 6.40 6.40 5.96 0 710,660 -8.1
26/02/2018
6.40
 3,060 6.25 6.40 6.25 0 0 0
23/02/2018
6.25
 22,920 6.48 6.48 6.25 0 22,200 -0.3
22/02/2018
6.48
 17,220 6.51 6.61 6.25 0 12,000 -0.1
21/02/2018
6.51
 3,770 6.25 6.51 6.25 0 0 0
13/02/2018
6.25
 1,400 6.43 6.77 6.25 0 0 0
12/02/2018
6.43
 8,620 6.25 6.43 6.09 0 0 0
09/02/2018
6.25
 16,360 6.22 6.30 6.09 0 0 0
08/02/2018
6.22
 26,250 6.40 6.64 6.22 8,000 20,000 -0.1
07/02/2018
6.40
 18,010 6.46 6.51 6.14 1,500 0 0.0
06/02/2018
6.46
 46,460 6.38 6.51 5.94 0 0 0
05/02/2018
6.38
 32,200 6.56 6.61 6.38 0 0 0
02/02/2018
6.56
 47,270 6.56 6.72 6.46 1,070 0 0.0
01/02/2018
6.56
 1,650 6.72 6.72 6.56 0 0 0
31/01/2018
6.72
 61,440 6.72 6.77 6.46 18,800 22,220 -0.0
30/01/2018
6.72
 91,200 6.85 6.85 6.51 13,000 7,000 0.1
29/01/2018
6.85
 76,990 6.87 7.03 6.77 28,000 45,300 -0.2
26/01/2018
6.87
 20,570 6.92 6.95 6.82 10,450 0 0.1
25/01/2018
6.92
 96,050 6.72 6.98 6.72 1,250 6,640 -0.1

Chính sách bảo mật | Điều khoản sử dụng |