CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
4.83
 4,540 4.81 4.90 4.81 510 0 0.0
25/01/2019
4.81
 7,120 4.90 4.90 4.81 5,100 0 0.1
24/01/2019
4.90
 6,500 4.86 4.90 4.81 0 0 0
23/01/2019
4.86
 350 4.72 4.86 4.76 0 0 0
22/01/2019
4.72
 14,310 4.90 4.90 4.72 2,000 0 0.0
21/01/2019
4.90
 4,450 4.74 4.90 4.72 2,450 0 0.0
18/01/2019
4.74
 120 4.93 5.00 4.72 0 0 0
17/01/2019
4.93
 10 4.69 4.93 4.93 0 0 0
16/01/2019
4.69
 1,420 4.67 4.72 4.67 1,000 0 0.0
15/01/2019
4.67
 9,280 4.88 4.88 4.67 0 8,990 -0.1
14/01/2019
4.88
 10 4.81 4.88 4.88 0 0 0
11/01/2019
4.81
 40,030 4.72 4.81 4.67 9,200 39,980 -0.3
10/01/2019
4.72
 32,410 4.81 4.81 4.72 9,000 32,210 -0.2
09/01/2019
4.81
 11,160 4.76 5.09 4.76 0 0 0
08/01/2019
4.76
 101,910 4.79 4.79 4.74 9,000 101,800 -0.9
07/01/2019
4.79
 63,830 5.02 5.02 4.79 8,600 63,800 -0.6
04/01/2019
5.02
 5,080 4.79 5.02 4.79 2,700 0 0.0
03/01/2019
4.79
 25,350 4.79 4.83 4.79 3,780 0 0.0
02/01/2019
4.79
 9,210 4.95 4.95 4.79 0 0 0
28/12/2018
4.95
 310 5.04 5.04 4.95 310 0 0.0
27/12/2018
5.04
 620 4.90 5.04 4.95 0 0 0
26/12/2018
4.90
 15,950 4.72 4.90 4.72 1,170 0 0.0
25/12/2018
4.72
 7,020 4.81 5.14 4.72 3,400 0 0.0
24/12/2018
4.81
 7,420 5.11 5.11 4.81 6,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2018
5.11
 8,120 4.97 5.21 5.11 0 0 0
20/12/2018
4.97
 11,300 5.00 5.00 4.97 8,300 0 0.1
19/12/2018
5.00
 36,700 5.00 5.00 4.97 8,190 0 0.1
18/12/2018
5.00
 34,030 4.97 5.02 4.91 8,300 0 0.1
17/12/2018
4.97
 11,940 4.95 5.00 4.95 20 0 0.0
14/12/2018
4.95
 40,240 5.00 5.00 4.95 8,300 0 0.1
13/12/2018
5.00
 6,690 4.95 5.00 4.95 2,600 0 0.0
12/12/2018
4.95
 17,860 5.02 5.02 4.82 8,100 0 0.1
11/12/2018
5.02
 2,310 4.97 5.02 4.97 200 160 0.0
10/12/2018
4.97
 10,000 4.95 5.00 4.95 1,900 0 0.0
07/12/2018
4.95
 16,070 4.91 5.13 4.91 0 0 0
06/12/2018
4.91
 42,220 4.86 5.02 4.86 0 3,290 -0.0
05/12/2018
4.86
 21,740 4.84 4.89 4.68 8,500 0 0.1
04/12/2018
4.84
 18,370 4.86 4.91 4.84 0 0 0
03/12/2018
4.86
 11,040 4.75 4.91 4.77 0 0 0
30/11/2018
4.75
 920 4.66 4.91 4.73 0 0 0
29/11/2018
4.66
 3,380 4.66 4.86 4.66 980 0 0.0
28/11/2018
4.66
 7,350 4.48 4.77 4.48 0 0 0
27/11/2018
4.48
 52,510 4.73 4.73 4.42 8,800 15,110 -0.1
26/11/2018
4.73
 15,000 4.82 4.82 4.73 0 0 0
23/11/2018
4.82
 5,970 4.91 4.91 4.82 4,520 0 0.0
22/11/2018
4.91
 5,080 4.77 4.91 4.80 0 0 0
21/11/2018
4.77
 17,410 4.91 4.91 4.77 6,680 0 0.1
20/11/2018
4.91
 14,740 4.91 4.91 4.77 1,000 0 0.0
19/11/2018
4.91
 5,610 4.89 4.91 4.80 5,600 0 0.1
16/11/2018
4.89
 2,930 4.82 4.91 4.80 820 0 0.0
15/11/2018
4.82
 15,180 4.77 4.82 4.77 0 0 0
14/11/2018
4.77
 10,100 4.91 4.91 4.77 0 0 0
13/11/2018
4.91
 10,940 4.80 4.91 4.62 10,800 0 0.1
12/11/2018
4.80
 26,120 4.97 4.97 4.80 4,500 0 0.0
09/11/2018
4.97
 4,900 4.91 4.97 4.82 350 0 0.0
08/11/2018
4.91
 23,910 4.93 4.93 4.80 5,800 0 0.1
07/11/2018
4.93
 4,460 5.04 5.13 4.91 1,200 0 0.0
06/11/2018
5.04
 5,650 5.00 5.13 4.91 500 0 0.0
05/11/2018
5.00
 3,140 4.91 5.04 4.84 600 0 0.0
02/11/2018
4.91
 78,230 4.71 5.02 4.77 0 0 0
01/11/2018
4.71
 28,450 4.68 4.80 4.71 0 0 0
31/10/2018
4.68
 32,140 4.68 4.75 4.64 11,690 0 0.1
30/10/2018
4.68
 9,020 4.80 4.80 4.68 7,000 0 0.1
29/10/2018
4.80
 57,870 4.73 4.86 4.68 10,500 0 0.1
26/10/2018
4.73
 43,890 4.64 4.84 4.68 0 12,750 -0.1
25/10/2018
4.64
 59,850 4.73 4.73 4.46 11,000 0 0.1
24/10/2018
4.73
 31,920 4.86 4.95 4.73 10,700 0 0.1
23/10/2018
4.86
 150,340 5.18 5.18 4.82 10,000 5,000 0.1
22/10/2018
5.18
 35,680 5.18 5.26 5.13 10,000 0 0.1
19/10/2018
5.18
 40,010 5.18 5.26 5.13 10,000 0 0.1
18/10/2018
5.18
 45,330 5.31 5.31 5.18 9,800 0 0.1
17/10/2018
5.31
 58,090 5.24 5.35 5.22 9,900 0 0.1
16/10/2018
5.24
 37,090 5.24 5.35 5.22 2,300 0 0.0
15/10/2018
5.24
 82,370 5.53 5.53 5.22 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
5.53
 129,410 5.40 5.69 5.51 9,000 0 0.1
11/10/2018
5.40
 113,180 5.54 5.54 5.29 8,700 10,000 -0.0
10/10/2018
5.54
 164,530 5.36 5.65 5.36 8,550 0 0.1
09/10/2018
5.36
 65,300 5.44 5.46 5.36 8,970 0 0.1
08/10/2018
5.44
 61,030 5.40 5.48 5.38 4,980 0 0.1
05/10/2018
5.40
 36,860 5.38 5.40 5.36 8,080 0 0.1
04/10/2018
5.38
 61,350 5.38 5.44 5.36 0 0 0
03/10/2018
5.38
 106,820 5.36 5.38 5.25 9,000 0 0.1
02/10/2018
5.36
 78,340 5.36 5.44 5.27 9,000 0 0.1
01/10/2018
5.36
 72,760 5.36 5.56 5.36 9,000 0 0.1
28/09/2018
5.36
 64,100 5.36 5.61 5.36 0 100 -0.0
27/09/2018
5.36
 198,540 5.02 5.36 5.09 0 0 0
26/09/2018
5.02
 37,340 4.94 5.07 4.94 2,700 0 0.0
25/09/2018
4.94
 43,440 4.94 4.98 4.94 0 0 0
24/09/2018
4.94
 32,100 5.07 5.07 4.94 9,500 0 0.1
21/09/2018
5.07
 77,530 5.00 5.19 4.94 5,610 0 0.1
20/09/2018
5.00
 11,960 4.98 5.00 4.98 6,600 0 0.1
19/09/2018
4.98
 26,070 5.05 5.05 4.88 8,900 0 0.1
18/09/2018
5.05
 26,600 4.86 5.15 4.86 0 0 0
17/09/2018
4.86
 13,080 4.82 4.86 4.82 7,990 0 0.1
14/09/2018
4.82
 16,660 4.94 4.94 4.82 0 0 0
13/09/2018
4.94
 8,770 4.86 4.96 4.78 0 0 0
12/09/2018
4.86
 14,470 4.88 4.96 4.84 6,800 0 0.1
11/09/2018
4.88
 6,380 4.96 4.98 4.88 0 0 0
10/09/2018
4.96
 470 4.98 4.98 4.86 0 0 0
07/09/2018
4.98
 14,370 4.98 4.98 4.80 9,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |