CTCP Công nghệ Tiên Phong (itd)

15.55
-0.05
(-0.32%)
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)
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
13/10/2017
9.25
 25,250 9.01 9.30 9.01 0 0 0
12/10/2017
9.01
 79,660 9.01 9.39 9.01 0 25,000 -0.5
11/10/2017
9.01
 47,080 8.99 9.11 8.92 10,000 0 0.2
10/10/2017
8.99
 60,740 9.23 9.23 8.97 60 100 -0.0
09/10/2017
9.23
 20,160 9.30 9.30 9.20 0 0 0
06/10/2017
9.30
 3,650 9.44 9.49 9.30 20 0 0.0
05/10/2017
9.44
 19,730 9.37 9.46 9.23 0 0 0
04/10/2017
9.37
 4,580 9.44 9.44 9.34 0 0 0
03/10/2017
9.44
 13,130 9.53 9.53 9.30 0 0 0
02/10/2017
9.53
 18,560 9.53 9.53 9.30 0 0 0
29/09/2017
9.53
 16,590 9.46 9.68 9.44 0 0 0
28/09/2017
9.46
 36,980 9.53 9.63 9.20 500 0 0.0
27/09/2017
9.53
 48,050 9.68 9.75 9.53 0 0 0
26/09/2017
9.68
 51,130 9.53 9.79 9.53 0 0 0
25/09/2017
9.53
 63,260 9.44 9.68 9.44 0 0 0
22/09/2017
9.44
 107,890 9.53 9.65 9.20 0 0 0
21/09/2017
9.53
 52,760 9.58 9.77 9.44 0 0 0
20/09/2017
9.58
 78,940 9.63 9.77 8.97 0 0 0
19/09/2017
9.63
 25,930 9.77 9.82 9.63 100 0 0.0
18/09/2017
9.77
 64,190 9.91 9.91 9.68 0 0 0
15/09/2017
9.91
 80,650 9.58 10.05 9.53 0 50 -0.0
14/09/2017
9.58
 186,420 9.58 9.86 9.44 0 800 -0.0
13/09/2017
9.58
 191,740 8.97 9.58 8.97 0 1,000 -0.0
12/09/2017
8.97
 4,360 8.97 9.04 8.97 1,500 0 0.0
11/09/2017
8.97
 44,550 9.16 9.20 8.87 0 0 0
08/09/2017
9.16
 107,000 8.78 9.20 8.78 0 1,000 -0.0
07/09/2017
8.78
 51,720 8.73 8.78 8.64 0 0 0
06/09/2017
8.73
 46,890 8.83 8.90 8.71 0 3,950 -0.1
05/09/2017
8.83
 9,440 8.99 8.99 8.78 0 0 0
01/09/2017
8.99
 32,960 8.94 8.99 8.87 0 0 0
31/08/2017
8.94
 49,930 9.04 9.04 8.94 0 0 0
30/08/2017
9.04
 26,080 9.06 9.06 8.97 0 0 0
29/08/2017
9.06
 56,320 9.11 9.16 8.97 0 0 0
28/08/2017
9.11
 31,320 9.06 9.11 9.04 0 0 0
25/08/2017
9.06
 57,320 8.99 9.06 8.94 0 0 0
24/08/2017
8.99
 4,480 8.99 8.99 8.92 0 0 0
23/08/2017
8.99
 33,180 8.99 9.01 8.90 0 0 0
22/08/2017
8.99
 35,500 9.23 9.25 8.97 0 0 0
21/08/2017
9.23
 29,070 9.16 9.30 9.20 4,000 0 0.1
18/08/2017
9.16
 31,270 9.20 9.23 9.11 0 0 0
17/08/2017
9.20
 43,450 9.20 9.27 9.20 670 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |