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)
13/04/2018
4.36
 8,400 4.46 4.48 4.36 0 0 0
12/04/2018
4.46
 26,410 4.19 4.48 4.15 0 0 0
11/04/2018
4.19
 28,370 4.24 4.32 4.15 0 0 0
10/04/2018
4.24
 68,130 4.34 4.40 4.15 0 0 0
09/04/2018
4.34
 40,600 4.53 4.53 4.34 0 0 0
06/04/2018
4.53
 21,780 4.69 4.69 4.53 5,650 0 0.1
05/04/2018
4.69
 48,510 4.69 4.71 4.65 5,000 0 0.1
04/04/2018
4.69
 48,520 4.55 4.73 4.55 7,200 0 0.1
03/04/2018
4.55
 54,610 4.69 4.69 4.46 0 0 0
02/04/2018
4.69
 48,510 4.90 4.92 4.69 0 0 0
30/03/2018
4.90
 193,960 4.67 4.98 4.69 0 0 0
29/03/2018
4.67
 113,350 4.38 4.67 4.57 2,000 0 0.0
28/03/2018
4.38
 75,400 4.09 4.38 4.11 2,390 0 0.0
27/03/2018
4.09
 18,370 4.07 4.15 4.03 0 0 0
26/03/2018
4.07
 86,830 4.19 4.19 4.03 0 0 0
23/03/2018
4.19
 129,500 4.24 4.36 4.15 20,300 4,000 0.2
22/03/2018
4.24
 9,740 4.30 4.30 4.21 600 60 0.0
21/03/2018
4.30
 9,330 4.30 4.30 4.26 0 170 -0.0
20/03/2018
4.30
 13,350 4.36 4.44 4.30 4,000 0 0.0
19/03/2018
4.36
 19,210 4.46 4.51 4.34 0 0 0
16/03/2018
4.46
 18,630 4.61 4.61 4.36 0 0 0
15/03/2018
4.61
 49,270 4.65 4.65 4.55 600 0 0.0
14/03/2018
4.65
 22,110 4.67 4.67 4.59 170 0 0.0
13/03/2018
4.67
 28,060 4.65 4.69 4.61 0 0 0
12/03/2018
4.65
 25,530 4.65 4.71 4.61 0 0 0
09/03/2018
4.65
 17,480 4.65 4.75 4.63 0 0 0
08/03/2018
4.65
 11,630 4.67 4.67 4.61 0 300 -0.0
07/03/2018
4.67
 61,510 4.67 4.67 4.61 0 27,270 -0.3
06/03/2018
4.67
 69,350 4.69 4.69 4.61 570 23,170 -0.3
05/03/2018
4.69
 36,730 4.82 4.82 4.69 0 0 0
02/03/2018
4.82
 13,660 4.90 4.90 4.73 0 0 0
01/03/2018
4.90
 15,480 4.94 4.94 4.78 0 120 -0.0
28/02/2018
4.94
 18,910 4.94 4.98 4.82 0 0 0
27/02/2018
4.94
 726,370 5.11 5.11 4.75 0 710,660 -8.1
26/02/2018
5.11
 3,060 4.98 5.11 4.98 0 0 0
23/02/2018
4.98
 22,920 5.17 5.17 4.98 0 22,200 -0.3
22/02/2018
5.17
 17,220 5.19 5.27 4.98 0 12,000 -0.1
21/02/2018
5.19
 3,770 4.98 5.19 4.98 0 0 0
13/02/2018
4.98
 1,400 5.13 5.40 4.98 0 0 0
12/02/2018
5.13
 8,620 4.98 5.13 4.86 0 0 0
09/02/2018
4.98
 16,360 4.96 5.02 4.86 0 0 0
08/02/2018
4.96
 26,250 5.11 5.29 4.96 8,000 20,000 -0.1
07/02/2018
5.11
 18,010 5.15 5.19 4.90 1,500 0 0.0
06/02/2018
5.15
 46,460 5.09 5.19 4.73 0 0 0
05/02/2018
5.09
 32,200 5.23 5.27 5.09 0 0 0
02/02/2018
5.23
 47,270 5.23 5.36 5.15 1,070 0 0.0
01/02/2018
5.23
 1,650 5.36 5.36 5.23 0 0 0
31/01/2018
5.36
 61,440 5.36 5.40 5.15 18,800 22,220 -0.0
30/01/2018
5.36
 91,200 5.46 5.46 5.19 13,000 7,000 0.1
29/01/2018
5.46
 76,990 5.48 5.61 5.40 28,000 45,300 -0.2
26/01/2018
5.48
 20,570 5.52 5.54 5.44 10,450 0 0.1
25/01/2018
5.52
 96,050 5.36 5.56 5.36 1,250 6,640 -0.1
22/01/2018
5.36
 21,100 5.29 5.61 5.29 9,100 0 0.1
19/01/2018
5.29
 16,940 5.34 5.42 5.29 0 0 0
18/01/2018
5.34
 15,720 5.40 5.44 5.32 0 0 0
17/01/2018
5.40
 29,600 5.40 5.63 5.40 0 0 0
16/01/2018
5.40
 54,470 5.34 5.50 5.32 0 0 0
15/01/2018
5.34
 94,320 5.59 5.59 5.27 0 14,030 -0.2
12/01/2018
5.59
 28,050 5.67 5.67 5.48 0 0 0
11/01/2018
5.67
 79,310 5.71 5.71 5.56 0 1,250 -0.0
10/01/2018
5.71
 83,340 5.71 5.73 5.61 8,100 12,100 -0.1
09/01/2018
5.71
 136,780 5.88 5.90 5.71 230 99,840 -1.4
08/01/2018
5.88
 22,560 5.86 5.92 5.86 0 0 0
05/01/2018
5.86
 57,190 6.04 6.06 5.86 0 0 0
04/01/2018
6.04
 45,400 5.94 6.12 5.94 12,700 0 0.2
03/01/2018
5.94
 34,720 5.86 6.15 5.86 6,200 1,000 0.1
02/01/2018
5.86
 41,660 5.77 5.86 5.75 1,400 0 0.0
29/12/2017
5.77
 158,990 6.00 6.00 5.69 2,800 5,000 -0.0
28/12/2017
6.00
 36,410 6.06 6.06 6.00 0 0 0
27/12/2017
6.06
 91,750 6.27 6.27 6.06 0 3,600 -0.1
26/12/2017
6.27
 69,590 6.37 6.39 6.19 3,500 1,000 0.0
25/12/2017
6.37
 46,840 6.52 6.64 6.27 0 0 0
22/12/2017
6.52
 10,880 6.60 6.64 6.48 0 0 0
21/12/2017
6.60
 120,640 6.27 6.71 6.27 3,900 0 0.1
20/12/2017
6.27
 33,490 6.52 6.56 6.23 0 0 0
19/12/2017
6.52
 21,850 6.62 6.69 6.52 0 0 0
18/12/2017: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2017
6.62
 61,020 6.52 6.81 6.56 0 2,310 -0.0
15/12/2017
6.52
 72,720 6.36 6.64 6.40 0 0 0
14/12/2017
6.36
 23,490 6.36 6.36 6.24 0 0 0
13/12/2017
6.36
 29,610 6.44 6.44 6.20 0 0 0
12/12/2017
6.44
 67,710 6.70 6.70 6.40 0 0 0
11/12/2017
6.70
 103,480 6.80 6.80 6.50 2,000 0 0.0
08/12/2017
6.80
 31,450 6.72 6.80 6.68 5,000 5,000 -0.0
07/12/2017
6.72
 23,060 6.68 6.72 6.60 0 0 0
06/12/2017
6.68
 149,550 6.92 6.92 6.60 6,500 18,000 -0.2
05/12/2017
6.92
 19,720 6.98 7.12 6.80 0 0 0
04/12/2017
6.98
 96,000 7.04 7.06 6.88 0 0 0
01/12/2017
7.04
 99,620 7.12 7.16 7.04 0 0 0
30/11/2017
7.12
 67,200 7.20 7.20 7.00 200 10,000 -0.2
29/11/2017
7.20
 19,820 7.20 7.28 7.12 6,760 0 0.1
28/11/2017
7.20
 74,970 6.96 7.28 6.92 3,550 2,000 0.0
27/11/2017
6.96
 119,870 6.86 7.04 6.80 8,490 750 0.1
24/11/2017
6.86
 115,120 7.04 7.04 6.80 0 0 0
23/11/2017
7.04
 26,080 7.16 7.32 7.04 3,850 0 0.1
22/11/2017
7.16
 11,330 7.20 7.24 7.00 0 0 0
21/11/2017
7.20
 14,850 7.20 7.20 6.84 0 0 0
20/11/2017
7.20
 43,720 7.20 7.34 6.70 0 0 0
17/11/2017
7.20
 67,580 7.36 7.38 7.20 0 0 0
16/11/2017
7.36
 25,070 7.32 7.60 7.32 0 0 0
15/11/2017
7.32
 79,970 7.44 7.44 7.32 0 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |