CTCP Công nghệ Tiên Phong (itd)

15
-0.60
(-3.85%)
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)
29/10/2018
5.66
 57,870 5.58 5.74 5.53 10,500 0 0.1
26/10/2018
5.58
 43,890 5.48 5.71 5.53 0 12,750 -0.1
25/10/2018
5.48
 59,850 5.58 5.58 5.26 11,000 0 0.1
24/10/2018
5.58
 31,920 5.74 5.84 5.58 10,700 0 0.1
23/10/2018
5.74
 150,340 6.11 6.11 5.69 10,000 5,000 0.1
22/10/2018
6.11
 35,680 6.11 6.21 6.05 10,000 0 0.1
19/10/2018
6.11
 40,010 6.11 6.21 6.05 10,000 0 0.1
18/10/2018
6.11
 45,330 6.26 6.26 6.11 9,800 0 0.1
17/10/2018
6.26
 58,090 6.19 6.32 6.16 9,900 0 0.1
16/10/2018
6.19
 37,090 6.19 6.32 6.16 2,300 0 0.0
15/10/2018
6.19
 82,370 6.53 6.53 6.16 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
6.53
 129,410 6.37 6.71 6.50 9,000 0 0.1
11/10/2018
6.37
 113,180 6.54 6.54 6.25 8,700 10,000 -0.0
10/10/2018
6.54
 164,530 6.32 6.66 6.32 8,550 0 0.1
09/10/2018
6.32
 65,300 6.42 6.44 6.32 8,970 0 0.1
08/10/2018
6.42
 61,030 6.37 6.47 6.35 4,980 0 0.1
05/10/2018
6.37
 36,860 6.35 6.37 6.32 8,080 0 0.1
04/10/2018
6.35
 61,350 6.35 6.42 6.32 0 0 0
03/10/2018
6.35
 106,820 6.32 6.35 6.20 9,000 0 0.1
02/10/2018
6.32
 78,340 6.32 6.42 6.22 9,000 0 0.1
01/10/2018
6.32
 72,760 6.32 6.57 6.32 9,000 0 0.1
28/09/2018
6.32
 64,100 6.32 6.61 6.32 0 100 -0.0
27/09/2018
6.32
 198,540 5.93 6.32 6.00 0 0 0
26/09/2018
5.93
 37,340 5.83 5.98 5.83 2,700 0 0.0
25/09/2018
5.83
 43,440 5.83 5.88 5.83 0 0 0
24/09/2018
5.83
 32,100 5.98 5.98 5.83 9,500 0 0.1
21/09/2018
5.98
 77,530 5.90 6.12 5.83 5,610 0 0.1
20/09/2018
5.90
 11,960 5.88 5.90 5.88 6,600 0 0.1
19/09/2018
5.88
 26,070 5.95 5.95 5.76 8,900 0 0.1
18/09/2018
5.95
 26,600 5.73 6.08 5.73 0 0 0
17/09/2018
5.73
 13,080 5.68 5.73 5.68 7,990 0 0.1
14/09/2018
5.68
 16,660 5.83 5.83 5.68 0 0 0
13/09/2018
5.83
 8,770 5.73 5.86 5.63 0 0 0
12/09/2018
5.73
 14,470 5.76 5.86 5.71 6,800 0 0.1
11/09/2018
5.76
 6,380 5.86 5.88 5.76 0 0 0
10/09/2018
5.86
 470 5.88 5.88 5.73 0 0 0
07/09/2018
5.88
 14,370 5.88 5.88 5.66 9,700 0 0.1
06/09/2018
5.88
 11,050 5.76 6.00 5.78 100 0 0.0
05/09/2018
5.76
 45,760 6.08 6.10 5.76 9,400 0 0.1
04/09/2018
6.08
 82,820 5.76 6.15 5.86 0 0 0
31/08/2018
5.76
 11,240 5.78 5.78 5.76 9,900 0 0.1
30/08/2018
5.78
 14,780 5.76 5.83 5.76 6,000 0 0.1
29/08/2018
5.76
 13,730 5.78 5.78 5.73 2,300 0 0.0
28/08/2018
5.78
 3,990 5.68 5.78 5.71 1,670 0 0.0
27/08/2018
5.68
 9,420 5.78 5.78 5.68 5,300 0 0.1
24/08/2018
5.78
 7,600 5.68 5.81 5.68 2,610 0 0.0
23/08/2018
5.68
 11,210 5.63 5.86 5.63 10 0 0.0
22/08/2018
5.63
 46,110 5.73 5.73 5.63 9,900 0 0.1
21/08/2018
5.73
 23,840 5.76 5.76 5.63 6,400 0 0.1
20/08/2018
5.76
 2,760 5.68 5.78 5.73 0 0 0
17/08/2018
5.68
 15,500 5.68 5.81 5.68 14,230 0 0.2
16/08/2018
5.68
 37,350 5.81 5.88 5.68 9,800 0 0.1
15/08/2018
5.81
 40,990 5.83 5.83 5.81 9,800 0 0.1
14/08/2018
5.83
 20,380 5.83 5.88 5.81 4,400 0 0.1
13/08/2018
5.83
 4,190 5.81 5.98 5.83 0 0 0
10/08/2018
5.81
 31,750 5.68 6.08 5.66 2,000 0 0.0
09/08/2018
5.68
 25,930 5.66 5.76 5.61 4,000 0 0.0
08/08/2018
5.66
 18,560 5.59 5.66 5.59 3,070 0 0.0
07/08/2018
5.59
 32,150 5.59 5.68 5.41 6,300 0 0.1
06/08/2018
5.59
 16,190 5.63 5.66 5.59 3,500 0 0.0
03/08/2018
5.63
 48,270 5.51 5.63 5.49 0 0 0
02/08/2018
5.51
 28,910 5.46 5.61 5.44 9,800 0 0.1
01/08/2018
5.46
 24,390 5.54 5.63 5.44 500 0 0.0
31/07/2018
5.54
 84,900 5.81 5.81 5.44 6,800 0 0.1
30/07/2018
5.81
 8,150 5.86 6.03 5.81 4,200 0 0.0
27/07/2018
5.86
 18,020 5.81 5.86 5.81 9,700 0 0.1
26/07/2018
5.81
 40,740 5.83 6.10 5.81 4,100 0 0.0
25/07/2018
5.83
 16,650 5.83 5.88 5.83 9,700 0 0.1
24/07/2018
5.83
 48,840 5.88 5.88 5.83 9,600 0 0.1
23/07/2018
5.88
 24,660 5.88 6.12 5.86 0 0 0
20/07/2018
5.88
 31,750 5.86 6.00 5.86 8,100 0 0.1
19/07/2018
5.86
 57,230 5.86 5.93 5.83 0 0 0
18/07/2018
5.86
 58,890 5.81 5.93 5.63 9,700 0 0.1
17/07/2018
5.81
 8,870 5.83 5.93 5.78 0 0 0
16/07/2018
5.83
 12,030 5.81 5.98 5.73 9,700 0 0.1
13/07/2018
5.81
 40,420 5.78 5.93 5.78 17,290 0 0.2
12/07/2018
5.78
 27,910 5.76 5.93 5.78 0 0 0
11/07/2018
5.76
 46,830 5.83 5.83 5.66 8,500 0 0.1
10/07/2018
5.83
 6,140 5.88 5.88 5.83 2,300 0 0.0
09/07/2018
5.88
 10,690 5.83 6.10 5.78 0 0 0
06/07/2018
5.83
 69,110 5.73 5.86 5.71 8,800 0 0.1
05/07/2018
5.73
 111,290 5.73 5.86 5.73 0 0 0
04/07/2018
5.73
 27,460 5.73 5.90 5.68 0 0 0
03/07/2018
5.73
 42,830 5.78 5.95 5.71 90 0 0.0
02/07/2018
5.78
 66,770 5.98 5.98 5.78 5,420 0 0.1
29/06/2018
5.98
 65,410 5.98 6.03 5.78 16,820 0 0.2
28/06/2018
5.98
 63,070 5.93 6.08 5.88 0 0 0
27/06/2018
5.93
 38,160 6.03 6.12 5.93 0 0 0
26/06/2018
6.03
 43,550 6.03 6.12 5.98 0 0 0
25/06/2018
6.03
 32,150 6.08 6.22 6.03 0 0 0
22/06/2018
6.08
 25,570 5.93 6.22 5.93 0 0 0
21/06/2018
5.93
 23,220 6.22 6.27 5.93 0 0 0
20/06/2018
6.22
 43,690 5.93 6.32 5.83 0 0 0
19/06/2018
5.93
 212,400 6.37 6.37 5.93 1,000 23,820 -0.3
18/06/2018
6.37
 91,260 6.57 6.61 6.37 1,000 12,010 -0.1
15/06/2018
6.57
 81,000 6.61 6.69 6.57 0 0 0
14/06/2018
6.61
 228,050 6.39 6.81 6.42 40 23,900 -0.3
13/06/2018
6.39
 35,470 6.47 6.57 6.37 1,000 20 0.0
12/06/2018
6.47
 121,900 6.69 6.71 6.44 960 0 0.0
11/06/2018
6.69
 285,860 6.35 6.71 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |