CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
10.34
 82,730 10.36 10.51 10.34 40,000 0 0.9
11/07/2017
10.36
 60,790 10.34 10.53 10.34 25,590 0 0.6
10/07/2017
10.34
 48,580 10.32 10.48 10.27 0 0 0
07/07/2017
10.32
 10,260 10.46 10.46 10.32 500 0 0.0
06/07/2017
10.46
 17,940 10.60 10.60 10.41 0 0 0
05/07/2017
10.60
 59,420 10.32 10.63 10.27 0 0 0
04/07/2017
10.32
 29,220 10.44 10.44 10.27 0 0 0
03/07/2017
10.44
 26,460 10.27 10.46 10.22 0 0 0
30/06/2017
10.27
 31,560 10.46 10.46 10.17 0 0 0
29/06/2017
10.46
 65,570 10.05 10.65 10.08 0 280 -0.0
28/06/2017
10.05
 88,130 10.41 10.41 10.05 5,170 500 0.1
27/06/2017
10.41
 98,790 10.41 10.41 10.03 10,000 200 0.2
26/06/2017
10.41
 69,640 10.55 10.65 10.36 170 0 0.0
23/06/2017
10.55
 98,220 10.79 10.82 10.51 510 0 0.0
22/06/2017
10.79
 133,590 11.34 11.34 10.63 0 0 0
21/06/2017
11.34
 59,970 11.46 11.46 11.08 0 0 0
20/06/2017
11.46
 57,130 11.51 11.56 11.41 0 0 0
19/06/2017
11.51
 76,920 11.53 11.61 11.46 0 0 0
16/06/2017
11.53
 44,090 11.65 11.65 11.46 0 0 0
15/06/2017
11.65
 122,020 11.27 11.65 11.34 30,000 0 0.7
14/06/2017
11.27
 30,890 11.27 11.39 11.27 0 0 0
13/06/2017
11.27
 25,220 11.27 11.44 11.27 6,840 0 0.2
12/06/2017
11.27
 38,240 11.27 11.56 11.27 13,160 0 0.3
09/06/2017
11.27
 34,200 11.41 11.49 11.13 1,400 0 0.0
08/06/2017
11.41
 39,050 11.61 11.63 11.41 0 0 0
07/06/2017
11.61
 85,920 11.41 11.65 11.27 0 0 0
06/06/2017
11.41
 26,890 11.37 11.49 11.13 20 0 0.0
05/06/2017
11.37
 11,610 11.37 11.51 11.37 0 0 0
02/06/2017
11.37
 51,030 11.13 11.37 10.98 0 0 0
01/06/2017
11.13
 52,760 11.46 11.46 11.13 1,200 1,000 0.0
31/05/2017
11.46
 182,530 11.77 11.80 11.46 1,910 10 0.0
30/05/2017
11.77
 60,160 11.84 11.84 11.65 1,270 0 0.0
29/05/2017
11.84
 26,650 11.99 11.99 11.80 0 0 0
26/05/2017
11.99
 67,870 11.84 11.99 11.87 0 0 0
25/05/2017
11.84
 79,460 11.75 12.20 11.63 0 0 0
24/05/2017
11.75
 102,880 11.80 11.84 11.61 0 0 0
23/05/2017
11.80
 89,670 11.84 11.99 11.75 0 0 0
22/05/2017
11.84
 79,760 11.94 12.15 11.75 0 0 0
19/05/2017
11.94
 91,960 11.94 12.03 11.75 0 0 0
18/05/2017
11.94
 106,350 12.42 12.42 11.75 0 0 0
17/05/2017
12.42
 47,060 12.46 12.49 12.32 0 0 0
16/05/2017
12.46
 69,180 12.42 12.63 12.18 0 0 0
15/05/2017
12.42
 121,510 12.30 12.61 12.30 0 0 0
12/05/2017
12.30
 56,670 12.13 12.32 12.13 0 0 0
11/05/2017
12.13
 39,870 12.13 12.27 11.99 0 0 0
10/05/2017
12.13
 63,250 12.03 12.13 11.99 0 0 0
09/05/2017
12.03
 74,790 12.11 12.20 11.99 0 9,700 -0.2
08/05/2017
12.11
 111,920 12.13 12.13 11.99 29,640 0 0.7
05/05/2017
12.13
 83,150 12.11 12.18 12.03 14,390 0 0.4
04/05/2017
12.11
 129,890 11.70 12.13 11.70 44,840 0 1.1
03/05/2017
11.70
 211,190 12.18 12.18 11.63 0 0 0
28/04/2017
12.18
 78,060 12.20 12.32 12.03 0 2,500 -0.1
27/04/2017
12.20
 63,120 12.13 12.32 12.15 2,000 0 0.1
26/04/2017
12.13
 83,350 11.80 12.32 11.84 0 0 0
25/04/2017
11.80
 127,240 12.13 12.18 11.80 2,500 0 0.1
24/04/2017
12.13
 177,770 12.42 12.56 12.08 6,400 0 0.2
21/04/2017
12.42
 131,890 12.42 12.56 12.42 59,500 0 1.6
20/04/2017
12.42
 76,290 12.51 12.61 12.37 0 0 0
19/04/2017
12.51
 62,840 12.66 12.66 12.46 0 7,600 -0.2
18/04/2017
12.66
 164,830 12.23 12.66 12.18 26,440 0 0.7
17/04/2017
12.23
 191,250 12.51 12.78 12.23 1,000 0 0.0
14/04/2017
12.51
 199,090 12.80 12.80 12.32 7,600 0 0.2
13/04/2017
12.80
 165,340 13.28 13.28 12.80 0 0 0
12/04/2017
13.28
 318,450 13.37 13.59 13.28 0 7,100 -0.2
11/04/2017
13.37
 241,090 13.28 13.61 13.18 0 6,000 -0.2
10/04/2017
13.28
 144,150 13.52 13.61 13.28 0 9,000 -0.3
07/04/2017
13.52
 367,460 12.94 13.61 13.04 0 0 0
05/04/2017
12.94
 153,860 12.85 13.06 12.75 75,020 0 2.0
04/04/2017
12.85
 90,060 12.89 12.94 12.42 4,600 0 0.1
03/04/2017
12.89
 107,570 13.06 13.13 12.89 4,000 590 0.1
31/03/2017
13.06
 114,220 12.94 13.28 12.99 7,500 0 0.2
30/03/2017
12.94
 127,110 12.70 12.99 12.66 7,960 10,000 -0.1
29/03/2017
12.70
 122,070 12.23 12.70 12.25 0 0 0
28/03/2017
12.23
 51,330 12.32 12.37 12.23 0 0 0
27/03/2017
12.32
 75,330 12.42 12.56 12.27 0 3,000 -0.1
24/03/2017
12.42
 67,100 12.46 12.66 12.42 0 0 0
23/03/2017
12.46
 72,360 12.23 12.54 12.13 3,600 0 0.1
22/03/2017
12.23
 98,390 12.46 12.46 12.23 0 0 0
21/03/2017
12.46
 88,520 12.46 12.51 12.30 0 0 0
20/03/2017
12.46
 127,230 12.70 12.70 12.42 1,350 0 0.0
17/03/2017
12.70
 157,690 12.42 12.87 12.32 2,000 0 0.1
16/03/2017
12.42
 183,900 12.23 12.66 12.23 29,080 0 0.8
15/03/2017
12.23
 402,760 12.61 12.61 11.94 300 25,120 -0.6
14/03/2017
12.61
 265,300 13.09 13.30 12.61 100 0 0.0
13/03/2017
13.09
 115,610 13.56 13.56 12.94 300 1,200 -0.0
10/03/2017
13.56
 61,260 13.52 13.73 13.40 0 160 -0.0
09/03/2017
13.52
 73,940 13.71 13.78 13.52 0 0 0
08/03/2017
13.71
 98,050 13.95 13.95 13.61 0 2,000 -0.1
07/03/2017
13.95
 52,680 13.95 14.06 13.61 0 140 -0.0
06/03/2017
13.95
 133,040 13.42 13.95 13.44 0 400 -0.0
03/03/2017
13.42
 121,360 13.63 13.63 13.25 2,000 400 0.0
02/03/2017
13.63
 101,890 14.09 14.23 13.37 0 400 -0.0
01/03/2017
14.09
 41,480 14.09 14.28 14.06 0 0 0
28/02/2017
14.09
 276,710 13.71 14.33 13.71 0 300 -0.0
27/02/2017
13.71
 41,770 13.75 13.75 13.61 0 0 0
24/02/2017
13.75
 75,020 13.80 13.80 13.54 0 0 0
23/02/2017
13.80
 208,640 13.75 13.95 13.61 0 5,600 -0.2
22/02/2017
13.75
 162,940 13.80 13.85 13.75 0 4,400 -0.1
21/02/2017
13.80
 198,790 13.61 13.99 13.42 23,440 0 0.7
20/02/2017
13.61
 187,500 12.82 13.61 12.73 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |