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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |