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)
06/09/2018
4.98
 11,050 4.88 5.09 4.90 100 0 0.0
05/09/2018
4.88
 45,760 5.15 5.17 4.88 9,400 0 0.1
04/09/2018
5.15
 82,820 4.88 5.21 4.96 0 0 0
31/08/2018
4.88
 11,240 4.90 4.90 4.88 9,900 0 0.1
30/08/2018
4.90
 14,780 4.88 4.94 4.88 6,000 0 0.1
29/08/2018
4.88
 13,730 4.90 4.90 4.86 2,300 0 0.0
28/08/2018
4.90
 3,990 4.82 4.90 4.84 1,670 0 0.0
27/08/2018
4.82
 9,420 4.90 4.90 4.82 5,300 0 0.1
24/08/2018
4.90
 7,600 4.82 4.92 4.82 2,610 0 0.0
23/08/2018
4.82
 11,210 4.78 4.96 4.78 10 0 0.0
22/08/2018
4.78
 46,110 4.86 4.86 4.78 9,900 0 0.1
21/08/2018
4.86
 23,840 4.88 4.88 4.78 6,400 0 0.1
20/08/2018
4.88
 2,760 4.82 4.90 4.86 0 0 0
17/08/2018
4.82
 15,500 4.82 4.92 4.82 14,230 0 0.2
16/08/2018
4.82
 37,350 4.92 4.98 4.82 9,800 0 0.1
15/08/2018
4.92
 40,990 4.94 4.94 4.92 9,800 0 0.1
14/08/2018
4.94
 20,380 4.94 4.98 4.92 4,400 0 0.1
13/08/2018
4.94
 4,190 4.92 5.07 4.94 0 0 0
10/08/2018
4.92
 31,750 4.82 5.15 4.80 2,000 0 0.0
09/08/2018
4.82
 25,930 4.80 4.88 4.75 4,000 0 0.0
08/08/2018
4.80
 18,560 4.73 4.80 4.73 3,070 0 0.0
07/08/2018
4.73
 32,150 4.73 4.82 4.59 6,300 0 0.1
06/08/2018
4.73
 16,190 4.78 4.80 4.73 3,500 0 0.0
03/08/2018
4.78
 48,270 4.67 4.78 4.65 0 0 0
02/08/2018
4.67
 28,910 4.63 4.75 4.61 9,800 0 0.1
01/08/2018
4.63
 24,390 4.69 4.78 4.61 500 0 0.0
31/07/2018
4.69
 84,900 4.92 4.92 4.61 6,800 0 0.1
30/07/2018
4.92
 8,150 4.96 5.11 4.92 4,200 0 0.0
27/07/2018
4.96
 18,020 4.92 4.96 4.92 9,700 0 0.1
26/07/2018
4.92
 40,740 4.94 5.17 4.92 4,100 0 0.0
25/07/2018
4.94
 16,650 4.94 4.98 4.94 9,700 0 0.1
24/07/2018
4.94
 48,840 4.98 4.98 4.94 9,600 0 0.1
23/07/2018
4.98
 24,660 4.98 5.19 4.96 0 0 0
20/07/2018
4.98
 31,750 4.96 5.09 4.96 8,100 0 0.1
19/07/2018
4.96
 57,230 4.96 5.02 4.94 0 0 0
18/07/2018
4.96
 58,890 4.92 5.02 4.78 9,700 0 0.1
17/07/2018
4.92
 8,870 4.94 5.02 4.90 0 0 0
16/07/2018
4.94
 12,030 4.92 5.07 4.86 9,700 0 0.1
13/07/2018
4.92
 40,420 4.90 5.02 4.90 17,290 0 0.2
12/07/2018
4.90
 27,910 4.88 5.02 4.90 0 0 0
11/07/2018
4.88
 46,830 4.94 4.94 4.80 8,500 0 0.1
10/07/2018
4.94
 6,140 4.98 4.98 4.94 2,300 0 0.0
09/07/2018
4.98
 10,690 4.94 5.17 4.90 0 0 0
06/07/2018
4.94
 69,110 4.86 4.96 4.84 8,800 0 0.1
05/07/2018
4.86
 111,290 4.86 4.96 4.86 0 0 0
04/07/2018
4.86
 27,460 4.86 5.00 4.82 0 0 0
03/07/2018
4.86
 42,830 4.90 5.05 4.84 90 0 0.0
02/07/2018
4.90
 66,770 5.07 5.07 4.90 5,420 0 0.1
29/06/2018
5.07
 65,410 5.07 5.11 4.90 16,820 0 0.2
28/06/2018
5.07
 63,070 5.02 5.15 4.98 0 0 0
27/06/2018
5.02
 38,160 5.11 5.19 5.02 0 0 0
26/06/2018
5.11
 43,550 5.11 5.19 5.07 0 0 0
25/06/2018
5.11
 32,150 5.15 5.27 5.11 0 0 0
22/06/2018
5.15
 25,570 5.02 5.27 5.02 0 0 0
21/06/2018
5.02
 23,220 5.27 5.32 5.02 0 0 0
20/06/2018
5.27
 43,690 5.02 5.36 4.94 0 0 0
19/06/2018
5.02
 212,400 5.40 5.40 5.02 1,000 23,820 -0.3
18/06/2018
5.40
 91,260 5.56 5.61 5.40 1,000 12,010 -0.1
15/06/2018
5.56
 81,000 5.61 5.67 5.56 0 0 0
14/06/2018
5.61
 228,050 5.42 5.77 5.44 40 23,900 -0.3
13/06/2018
5.42
 35,470 5.48 5.56 5.40 1,000 20 0.0
12/06/2018
5.48
 121,900 5.67 5.69 5.46 960 0 0.0
11/06/2018
5.67
 285,860 5.38 5.69 5.36 0 0 0
08/06/2018
5.38
 26,490 5.44 5.44 5.36 0 0 0
07/06/2018
5.44
 69,480 5.44 5.56 5.36 0 0 0
06/06/2018
5.44
 75,940 5.56 5.65 5.32 170 0 0.0
05/06/2018
5.56
 129,210 5.44 5.69 5.46 2,000 0 0.0
04/06/2018
5.44
 68,570 5.15 5.48 5.07 0 1,420 -0.0
01/06/2018
5.15
 201,270 5.52 5.52 5.15 0 0 0
31/05/2018
5.52
 173,930 5.59 5.77 5.36 0 0 0
30/05/2018
5.59
 234,960 5.23 5.59 5.21 0 10 -0.0
29/05/2018
5.23
 131,420 5.07 5.23 5.07 3,650 0 0.0
28/05/2018
5.07
 214,710 4.86 5.19 4.82 0 10 -0.0
25/05/2018
4.86
 174,320 4.69 4.86 4.63 0 0 0
24/05/2018
4.69
 54,710 4.67 4.75 4.63 0 0 0
23/05/2018
4.67
 27,870 4.67 4.69 4.57 0 0 0
22/05/2018
4.67
 81,730 4.80 4.82 4.57 250 0 0.0
21/05/2018
4.80
 129,270 4.73 4.94 4.69 0 0 0
18/05/2018
4.73
 40,340 4.73 4.86 4.61 500 0 0.0
17/05/2018
4.73
 42,490 4.73 4.86 4.69 0 0 0
16/05/2018
4.73
 58,420 4.69 4.88 4.57 0 0 0
15/05/2018
4.69
 126,510 4.40 4.69 4.42 2,000 0 0.0
14/05/2018
4.40
 19,450 4.38 4.51 4.38 0 0 0
11/05/2018
4.38
 9,560 4.32 4.44 4.32 0 0 0
10/05/2018
4.32
 8,430 4.42 4.53 4.32 0 0 0
09/05/2018
4.42
 16,790 4.42 4.55 4.24 0 0 0
08/05/2018
4.42
 156,650 4.44 4.44 4.15 0 0 0
07/05/2018
4.44
 22,600 4.44 4.44 4.36 0 0 0
04/05/2018
4.44
 41,750 4.26 4.44 4.26 1,410 0 0.0
03/05/2018
4.26
 97,190 4.24 4.40 4.19 0 1,960 -0.0
02/05/2018
4.24
 22,600 4.30 4.30 4.24 2,500 0 0.0
27/04/2018
4.30
 14,810 4.15 4.32 4.19 0 0 0
26/04/2018
4.15
 25,110 4.21 4.24 4.12 0 0 0
24/04/2018
4.21
 12,260 4.24 4.24 4.11 0 0 0
23/04/2018
4.24
 40,640 4.19 4.26 4.11 0 0 0
20/04/2018
4.19
 19,380 4.12 4.24 4.11 0 0 0
19/04/2018
4.12
 23,520 4.19 4.19 4.11 1,000 0 0.0
18/04/2018
4.19
 8,950 4.34 4.34 4.17 0 0 0
17/04/2018
4.34
 42,760 4.15 4.34 4.15 0 0 0
16/04/2018
4.15
 108,730 4.36 4.36 4.11 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |