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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
6.72
 21,100 6.64 7.03 6.64 9,100 0 0.1
19/01/2018
6.64
 16,940 6.69 6.79 6.64 0 0 0
18/01/2018
6.69
 15,720 6.77 6.82 6.66 0 0 0
17/01/2018
6.77
 29,600 6.77 7.05 6.77 0 0 0
16/01/2018
6.77
 54,470 6.69 6.90 6.66 0 0 0
15/01/2018
6.69
 94,320 7.00 7.00 6.61 0 14,030 -0.2
12/01/2018
7.00
 28,050 7.11 7.11 6.87 0 0 0
11/01/2018
7.11
 79,310 7.16 7.16 6.98 0 1,250 -0.0
10/01/2018
7.16
 83,340 7.16 7.18 7.03 8,100 12,100 -0.1
09/01/2018
7.16
 136,780 7.37 7.39 7.16 230 99,840 -1.4
08/01/2018
7.37
 22,560 7.34 7.42 7.34 0 0 0
05/01/2018
7.34
 57,190 7.58 7.60 7.34 0 0 0
04/01/2018
7.58
 45,400 7.44 7.68 7.44 12,700 0 0.2
03/01/2018
7.44
 34,720 7.34 7.71 7.34 6,200 1,000 0.1
02/01/2018
7.34
 41,660 7.24 7.34 7.21 1,400 0 0.0
29/12/2017
7.24
 158,990 7.52 7.52 7.13 2,800 5,000 -0.0
28/12/2017
7.52
 36,410 7.60 7.60 7.52 0 0 0
27/12/2017
7.60
 91,750 7.86 7.86 7.60 0 3,600 -0.1
26/12/2017
7.86
 69,590 7.99 8.02 7.76 3,500 1,000 0.0
25/12/2017
7.99
 46,840 8.17 8.33 7.86 0 0 0
22/12/2017
8.17
 10,880 8.28 8.33 8.12 0 0 0
21/12/2017
8.28
 120,640 7.86 8.41 7.86 3,900 0 0.1
20/12/2017
7.86
 33,490 8.17 8.23 7.81 0 0 0
19/12/2017
8.17
 21,850 8.30 8.38 8.17 0 0 0
18/12/2017: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2017
8.30
 61,020 8.17 8.54 8.23 0 2,310 -0.0
15/12/2017
8.17
 72,720 7.97 8.32 8.02 0 0 0
14/12/2017
7.97
 23,490 7.97 7.97 7.82 0 0 0
13/12/2017
7.97
 29,610 8.07 8.07 7.77 0 0 0
12/12/2017
8.07
 67,710 8.40 8.40 8.02 0 0 0
11/12/2017
8.40
 103,480 8.52 8.52 8.15 2,000 0 0.0
08/12/2017
8.52
 31,450 8.42 8.52 8.37 5,000 5,000 -0.0
07/12/2017
8.42
 23,060 8.37 8.42 8.27 0 0 0
06/12/2017
8.37
 149,550 8.68 8.68 8.27 6,500 18,000 -0.2
05/12/2017
8.68
 19,720 8.75 8.93 8.52 0 0 0
04/12/2017
8.75
 96,000 8.83 8.85 8.63 0 0 0
01/12/2017
8.83
 99,620 8.93 8.98 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |