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)
14/03/2018
5.49
 22,110 5.51 5.51 5.41 170 0 0.0
13/03/2018
5.51
 28,060 5.49 5.54 5.44 0 0 0
12/03/2018
5.49
 25,530 5.49 5.56 5.44 0 0 0
09/03/2018
5.49
 17,480 5.49 5.61 5.46 0 0 0
08/03/2018
5.49
 11,630 5.51 5.51 5.44 0 300 -0.0
07/03/2018
5.51
 61,510 5.51 5.51 5.44 0 27,270 -0.3
06/03/2018
5.51
 69,350 5.54 5.54 5.44 570 23,170 -0.3
05/03/2018
5.54
 36,730 5.68 5.68 5.54 0 0 0
02/03/2018
5.68
 13,660 5.78 5.78 5.59 0 0 0
01/03/2018
5.78
 15,480 5.83 5.83 5.63 0 120 -0.0
28/02/2018
5.83
 18,910 5.83 5.88 5.68 0 0 0
27/02/2018
5.83
 726,370 6.03 6.03 5.61 0 710,660 -8.1
26/02/2018
6.03
 3,060 5.88 6.03 5.88 0 0 0
23/02/2018
5.88
 22,920 6.10 6.10 5.88 0 22,200 -0.3
22/02/2018
6.10
 17,220 6.12 6.22 5.88 0 12,000 -0.1
21/02/2018
6.12
 3,770 5.88 6.12 5.88 0 0 0
13/02/2018
5.88
 1,400 6.05 6.37 5.88 0 0 0
12/02/2018
6.05
 8,620 5.88 6.05 5.73 0 0 0
09/02/2018
5.88
 16,360 5.86 5.93 5.73 0 0 0
08/02/2018
5.86
 26,250 6.03 6.25 5.86 8,000 20,000 -0.1
07/02/2018
6.03
 18,010 6.08 6.12 5.78 1,500 0 0.0
06/02/2018
6.08
 46,460 6.00 6.12 5.59 0 0 0
05/02/2018
6.00
 32,200 6.17 6.22 6.00 0 0 0
02/02/2018
6.17
 47,270 6.17 6.32 6.08 1,070 0 0.0
01/02/2018
6.17
 1,650 6.32 6.32 6.17 0 0 0
31/01/2018
6.32
 61,440 6.32 6.37 6.08 18,800 22,220 -0.0
30/01/2018
6.32
 91,200 6.44 6.44 6.12 13,000 7,000 0.1
29/01/2018
6.44
 76,990 6.47 6.61 6.37 28,000 45,300 -0.2
26/01/2018
6.47
 20,570 6.52 6.54 6.42 10,450 0 0.1
25/01/2018
6.52
 96,050 6.32 6.57 6.32 1,250 6,640 -0.1
22/01/2018
6.32
 21,100 6.25 6.61 6.25 9,100 0 0.1
19/01/2018
6.25
 16,940 6.30 6.39 6.25 0 0 0
18/01/2018
6.30
 15,720 6.37 6.42 6.27 0 0 0
17/01/2018
6.37
 29,600 6.37 6.64 6.37 0 0 0
16/01/2018
6.37
 54,470 6.30 6.49 6.27 0 0 0
15/01/2018
6.30
 94,320 6.59 6.59 6.22 0 14,030 -0.2
12/01/2018
6.59
 28,050 6.69 6.69 6.47 0 0 0
11/01/2018
6.69
 79,310 6.74 6.74 6.57 0 1,250 -0.0
10/01/2018
6.74
 83,340 6.74 6.76 6.61 8,100 12,100 -0.1
09/01/2018
6.74
 136,780 6.93 6.96 6.74 230 99,840 -1.4
08/01/2018
6.93
 22,560 6.91 6.98 6.91 0 0 0
05/01/2018
6.91
 57,190 7.13 7.15 6.91 0 0 0
04/01/2018
7.13
 45,400 7.01 7.23 7.01 12,700 0 0.2
03/01/2018
7.01
 34,720 6.91 7.25 6.91 6,200 1,000 0.1
02/01/2018
6.91
 41,660 6.81 6.91 6.79 1,400 0 0.0
29/12/2017
6.81
 158,990 7.08 7.08 6.71 2,800 5,000 -0.0
28/12/2017
7.08
 36,410 7.15 7.15 7.08 0 0 0
27/12/2017
7.15
 91,750 7.40 7.40 7.15 0 3,600 -0.1
26/12/2017
7.40
 69,590 7.52 7.55 7.30 3,500 1,000 0.0
25/12/2017
7.52
 46,840 7.69 7.84 7.40 0 0 0
22/12/2017
7.69
 10,880 7.79 7.84 7.64 0 0 0
21/12/2017
7.79
 120,640 7.40 7.91 7.40 3,900 0 0.1
20/12/2017
7.40
 33,490 7.69 7.74 7.35 0 0 0
19/12/2017
7.69
 21,850 7.82 7.89 7.69 0 0 0
18/12/2017: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2017
7.82
 61,020 7.69 8.04 7.74 0 2,310 -0.0
15/12/2017
7.69
 72,720 7.50 7.83 7.55 0 0 0
14/12/2017
7.50
 23,490 7.50 7.50 7.36 0 0 0
13/12/2017
7.50
 29,610 7.60 7.60 7.32 0 0 0
12/12/2017
7.60
 67,710 7.91 7.91 7.55 0 0 0
11/12/2017
7.91
 103,480 8.02 8.02 7.67 2,000 0 0.0
08/12/2017
8.02
 31,450 7.93 8.02 7.88 5,000 5,000 -0.0
07/12/2017
7.93
 23,060 7.88 7.93 7.79 0 0 0
06/12/2017
7.88
 149,550 8.16 8.16 7.79 6,500 18,000 -0.2
05/12/2017
8.16
 19,720 8.24 8.40 8.02 0 0 0
04/12/2017
8.24
 96,000 8.31 8.33 8.12 0 0 0
01/12/2017
8.31
 99,620 8.40 8.45 8.31 0 0 0
30/11/2017
8.40
 67,200 8.50 8.50 8.26 200 10,000 -0.2
29/11/2017
8.50
 19,820 8.50 8.59 8.40 6,760 0 0.1
28/11/2017
8.50
 74,970 8.21 8.59 8.16 3,550 2,000 0.0
27/11/2017
8.21
 119,870 8.09 8.31 8.02 8,490 750 0.1
24/11/2017
8.09
 115,120 8.31 8.31 8.02 0 0 0
23/11/2017
8.31
 26,080 8.45 8.64 8.31 3,850 0 0.1
22/11/2017
8.45
 11,330 8.50 8.54 8.26 0 0 0
21/11/2017
8.50
 14,850 8.50 8.50 8.07 0 0 0
20/11/2017
8.50
 43,720 8.50 8.66 7.91 0 0 0
17/11/2017
8.50
 67,580 8.68 8.71 8.50 0 0 0
16/11/2017
8.68
 25,070 8.64 8.97 8.64 0 0 0
15/11/2017
8.64
 79,970 8.78 8.78 8.64 0 10,500 -0.2
14/11/2017
8.78
 35,920 8.97 8.97 8.73 0 18,000 -0.3
13/11/2017
8.97
 39,610 9.01 9.11 8.92 0 0 0
10/11/2017
9.01
 15,620 9.06 9.06 8.97 0 0 0
09/11/2017
9.06
 35,280 9.06 9.06 8.92 0 0 0
08/11/2017
9.06
 8,840 9.06 9.09 8.97 0 0 0
07/11/2017
9.06
 34,260 9.09 9.11 8.97 50 0 0.0
06/11/2017
9.09
 52,620 9.01 9.11 9.01 29,450 0 0.6
03/11/2017
9.01
 3,540 9.06 9.06 8.92 0 0 0
02/11/2017
9.06
 19,940 9.06 9.32 8.94 5,000 0 0.1
01/11/2017
9.06
 17,650 9.20 9.20 9.06 0 0 0
31/10/2017
9.20
 84,010 9.20 9.23 9.06 45,580 0 0.9
30/10/2017
9.20
 87,710 9.20 9.30 9.01 44,470 0 0.9
27/10/2017
9.20
 16,710 9.06 9.20 8.97 0 0 0
26/10/2017
9.06
 41,360 9.06 9.06 8.97 0 0 0
25/10/2017
9.06
 35,240 8.87 9.06 8.87 0 0 0
24/10/2017
8.87
 58,710 9.04 9.11 8.87 0 0 0
23/10/2017
9.04
 31,020 9.09 9.09 9.01 0 0 0
20/10/2017
9.09
 23,020 9.11 9.44 9.06 140 0 0.0
19/10/2017
9.11
 18,670 9.11 9.11 9.06 0 0 0
18/10/2017
9.11
 45,030 9.13 9.20 9.11 5,100 0 0.1
17/10/2017
9.13
 23,460 9.11 9.20 9.11 750 0 0.0
16/10/2017
9.11
 16,870 9.25 9.39 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |