CTCP Công nghệ Tiên Phong (itd)

16.35
-0.15
(-0.91%)
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
(2026-02-23) 		-0.65 -3.79% 880,700 5,200 0.1
16.35
17.15
16.35
2 tháng
(2026-01-19) 		0.50 3.12% 3,451,700 12,300 0.2
15.53
17.15
16.35
3 tháng
(2025-12-18) 		0.41 2.52% 6,212,900 12,400 0.2
14.64
17.15
16.35
6 tháng
(2025-09-19) 		3.75 29.38% 8,984,800 -37,100 -0.6
12.14
17.15
16.35
12 tháng
(2025-03-24) 		4.45 36.92% 15,486,400 108,240 1.1
9.76
17.15
16.35
24 tháng
(2024-03-28) 		7.53 83.91% 51,977,100 187,755 3.1
8.48
17.50
16.35
36 tháng
(2023-04-03) 		6.78 69.76% 60,283,600 79,985 2.0
7.92
17.50
16.35
60 tháng
(2021-04-13) 		7 73.76% 184,705,200 153,026 3.9
7.12
18.85
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
6.35
 26,490 6.42 6.42 6.32 0 0 0
07/06/2018
6.42
 69,480 6.42 6.57 6.32 0 0 0
06/06/2018
6.42
 75,940 6.57 6.66 6.27 170 0 0.0
05/06/2018
6.57
 129,210 6.42 6.71 6.44 2,000 0 0.0
04/06/2018
6.42
 68,570 6.08 6.47 5.98 0 1,420 -0.0
01/06/2018
6.08
 201,270 6.52 6.52 6.08 0 0 0
31/05/2018
6.52
 173,930 6.59 6.81 6.32 0 0 0
30/05/2018
6.59
 234,960 6.17 6.59 6.15 0 10 -0.0
29/05/2018
6.17
 131,420 5.98 6.17 5.98 3,650 0 0.0
28/05/2018
5.98
 214,710 5.73 6.12 5.68 0 10 -0.0
25/05/2018
5.73
 174,320 5.54 5.73 5.46 0 0 0
24/05/2018
5.54
 54,710 5.51 5.61 5.46 0 0 0
23/05/2018
5.51
 27,870 5.51 5.54 5.39 0 0 0
22/05/2018
5.51
 81,730 5.66 5.68 5.39 250 0 0.0
21/05/2018
5.66
 129,270 5.59 5.83 5.54 0 0 0
18/05/2018
5.59
 40,340 5.59 5.73 5.44 500 0 0.0
17/05/2018
5.59
 42,490 5.59 5.73 5.54 0 0 0
16/05/2018
5.59
 58,420 5.54 5.76 5.39 0 0 0
15/05/2018
5.54
 126,510 5.19 5.54 5.22 2,000 0 0.0
14/05/2018
5.19
 19,450 5.17 5.32 5.17 0 0 0
11/05/2018
5.17
 9,560 5.10 5.24 5.10 0 0 0
10/05/2018
5.10
 8,430 5.22 5.34 5.10 0 0 0
09/05/2018
5.22
 16,790 5.22 5.37 5.00 0 0 0
08/05/2018
5.22
 156,650 5.24 5.24 4.90 0 0 0
07/05/2018
5.24
 22,600 5.24 5.24 5.14 0 0 0
04/05/2018
5.24
 41,750 5.02 5.24 5.02 1,410 0 0.0
03/05/2018
5.02
 97,190 5.00 5.19 4.95 0 1,960 -0.0
02/05/2018
5.00
 22,600 5.07 5.07 5.00 2,500 0 0.0
27/04/2018
5.07
 14,810 4.90 5.10 4.95 0 0 0
26/04/2018
4.90
 25,110 4.97 5.00 4.87 0 0 0
24/04/2018
4.97
 12,260 5.00 5.00 4.85 0 0 0
23/04/2018
5.00
 40,640 4.95 5.02 4.85 0 0 0
20/04/2018
4.95
 19,380 4.86 5.00 4.85 0 0 0
19/04/2018
4.86
 23,520 4.95 4.95 4.85 1,000 0 0.0
18/04/2018
4.95
 8,950 5.12 5.12 4.92 0 0 0
17/04/2018
5.12
 42,760 4.90 5.12 4.90 0 0 0
16/04/2018
4.90
 108,730 5.14 5.14 4.85 30 0 0.0
13/04/2018
5.14
 8,400 5.27 5.29 5.14 0 0 0
12/04/2018
5.27
 26,410 4.95 5.29 4.90 0 0 0
11/04/2018
4.95
 28,370 5.00 5.10 4.90 0 0 0
10/04/2018
5.00
 68,130 5.12 5.19 4.90 0 0 0
09/04/2018
5.12
 40,600 5.34 5.34 5.12 0 0 0
06/04/2018
5.34
 21,780 5.54 5.54 5.34 5,650 0 0.1
05/04/2018
5.54
 48,510 5.54 5.56 5.49 5,000 0 0.1
04/04/2018
5.54
 48,520 5.37 5.59 5.37 7,200 0 0.1
03/04/2018
5.37
 54,610 5.54 5.54 5.27 0 0 0
02/04/2018
5.54
 48,510 5.78 5.81 5.54 0 0 0
30/03/2018
5.78
 193,960 5.51 5.88 5.54 0 0 0
29/03/2018
5.51
 113,350 5.17 5.51 5.39 2,000 0 0.0
28/03/2018
5.17
 75,400 4.83 5.17 4.85 2,390 0 0.0
27/03/2018
4.83
 18,370 4.80 4.90 4.75 0 0 0
26/03/2018
4.80
 86,830 4.95 4.95 4.75 0 0 0
23/03/2018
4.95
 129,500 5.00 5.14 4.90 20,300 4,000 0.2
22/03/2018
5.00
 9,740 5.07 5.07 4.97 600 60 0.0
21/03/2018
5.07
 9,330 5.07 5.07 5.02 0 170 -0.0
20/03/2018
5.07
 13,350 5.14 5.24 5.07 4,000 0 0.0
19/03/2018
5.14
 19,210 5.27 5.32 5.12 0 0 0
16/03/2018
5.27
 18,630 5.44 5.44 5.14 0 0 0
15/03/2018
5.44
 49,270 5.49 5.49 5.37 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |