CTCP Công nghệ Tiên Phong (itd)

16.90
0.15
(0.90%)
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
(2025-12-29) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
12.82
 75,270 12.85 12.87 12.70 0 0 0
16/02/2017
12.85
 162,800 12.75 13.04 12.75 63,560 6,840 1.5
15/02/2017
12.75
 108,180 12.66 12.87 12.56 0 0 0
14/02/2017
12.66
 71,600 13.01 13.11 12.66 10 300 -0.0
13/02/2017
13.01
 143,120 12.92 13.16 12.85 40,950 0 1.1
10/02/2017
12.92
 112,420 12.85 13.13 12.75 0 0 0
09/02/2017
12.85
 102,110 12.85 12.94 12.56 0 350 -0.0
08/02/2017
12.85
 108,060 12.51 12.89 12.66 28,860 5,650 0.6
07/02/2017
12.51
 177,260 12.27 12.66 12.27 1,300 0 0.0
06/02/2017
12.27
 86,160 12.11 12.42 12.11 140 6,000 -0.2
03/02/2017
12.11
 97,850 12.32 12.35 11.94 20 0 0.0
02/02/2017
12.32
 70,810 12.23 12.46 12.23 10 8,000 -0.2
25/01/2017
12.23
 194,370 11.89 12.46 11.94 200 0 0.0
24/01/2017
11.89
 138,950 11.84 11.94 11.70 0 5,000 -0.1
23/01/2017
11.84
 213,750 11.13 11.84 11.03 0 5,000 -0.1
20/01/2017
11.13
 41,910 11.13 11.32 10.84 0 0 0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2017
11.13
 27,640 11.08 11.56 11.08 0 0 0
18/01/2017
11.08
 62,150 11.06 11.38 11.06 10 0 0.0
17/01/2017
11.06
 71,320 11.03 11.22 10.94 0 0 0
16/01/2017
11.03
 72,470 11.38 11.45 11.03 0 0 0
13/01/2017
11.38
 54,780 11.61 11.72 11.38 700 0 0.0
12/01/2017
11.61
 119,340 11.45 11.65 11.45 0 0 0
11/01/2017
11.45
 117,100 11.68 11.74 11.45 0 0 0
10/01/2017
11.68
 132,750 11.29 11.70 11.24 0 0 0
09/01/2017
11.29
 67,520 11.35 11.54 11.22 8,800 0 0.2
06/01/2017
11.35
 165,630 11.22 11.86 11.22 100 100 -0
05/01/2017
11.22
 252,070 10.48 11.22 10.46 2,000 1,840 0.0
04/01/2017
10.48
 118,380 10.62 10.69 10.30 0 0 0
03/01/2017
10.62
 105,550 10.67 10.81 10.48 0 3,040 -0.1
30/12/2016
10.67
 125,710 10.67 10.99 10.53 0 2,000 -0.0
29/12/2016
10.67
 128,110 10.48 10.71 10.44 100 0 0.0
28/12/2016
10.48
 146,300 10.28 10.71 10.32 0 120 -0.0
27/12/2016
10.28
 218,490 9.61 10.28 9.66 0 0 0
26/12/2016
9.61
 22,930 9.75 9.89 9.48 0 0 0
23/12/2016
9.75
 9,680 9.61 9.75 9.61 0 0 0
22/12/2016
9.61
 8,560 9.84 9.84 9.61 0 0 0
21/12/2016
9.84
 35,450 9.66 9.84 9.61 0 200 -0.0
20/12/2016
9.66
 9,290 9.75 9.84 9.61 0 0 0
19/12/2016
9.75
 14,570 9.68 9.84 9.75 0 0 0
16/12/2016
9.68
 20,990 9.80 9.80 9.61 0 3,800 -0.1
15/12/2016
9.80
 4,700 9.84 9.89 9.71 0 0 0
14/12/2016
9.84
 28,070 9.61 9.89 9.66 0 0 0
13/12/2016
9.61
 71,900 9.80 9.98 9.61 1,000 0 0.0
12/12/2016
9.80
 12,050 9.84 9.98 9.80 0 0 0
09/12/2016
9.84
 68,880 9.84 9.96 9.75 0 0 0
08/12/2016
9.84
 7,130 9.89 9.89 9.80 0 0 0
07/12/2016
9.89
 32,460 9.91 9.91 9.80 0 0 0
06/12/2016
9.91
 39,480 9.89 10.00 9.80 0 0 0
05/12/2016
9.89
 22,720 9.96 10.03 9.84 0 0 0
02/12/2016
9.96
 32,830 10.07 10.26 9.94 0 0 0
01/12/2016
10.07
 84,900 9.73 10.21 9.80 0 0 0
30/11/2016
9.73
 58,160 9.84 9.98 9.73 0 0 0
29/11/2016
9.84
 38,560 9.89 10.03 9.80 0 0 0
28/11/2016
9.89
 70,200 9.80 9.89 9.77 0 0 0
25/11/2016
9.80
 51,780 9.98 10.03 9.80 2,000 0 0.0
24/11/2016
9.98
 29,770 9.84 9.98 9.84 0 0 0
23/11/2016
9.84
 45,640 9.94 10.03 9.84 0 0 0
22/11/2016
9.94
 29,370 10.07 10.12 9.89 0 0 0
21/11/2016
10.07
 9,070 9.94 10.12 9.89 0 0 0
18/11/2016
9.94
 52,800 9.89 10.03 9.80 0 0 0
17/11/2016
9.89
 25,710 9.94 10.07 9.89 0 0 0
16/11/2016
9.94
 30,800 10.12 10.39 9.89 0 0 0
15/11/2016
10.12
 8,050 10.35 10.44 10.07 0 0 0
14/11/2016
10.35
 11,000 10.39 10.53 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |