CTCP Công nghệ Tiên Phong (itd)

16.35
-0.15
(-0.91%)
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
(2026-02-23) 		-0.65 -3.79% 880,700 5,200 0.1
16.35
17.15
16.35
2 tháng
(2026-01-19) 		0.50 3.12% 3,451,700 12,300 0.2
15.53
17.15
16.35
3 tháng
(2025-12-18) 		0.41 2.52% 6,212,900 12,400 0.2
14.64
17.15
16.35
6 tháng
(2025-09-19) 		3.75 29.38% 8,984,800 -37,100 -0.6
12.14
17.15
16.35
12 tháng
(2025-03-24) 		4.45 36.92% 15,486,400 108,240 1.1
9.76
17.15
16.35
24 tháng
(2024-03-28) 		7.53 83.91% 51,977,100 187,755 3.1
8.48
17.50
16.35
36 tháng
(2023-04-03) 		6.78 69.76% 60,283,600 79,985 2.0
7.92
17.50
16.35
60 tháng
(2021-04-13) 		7 73.76% 184,705,200 153,026 3.9
7.12
18.85
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
11.15
 79,460 11.06 11.48 10.95 0 0 0
24/05/2017
11.06
 102,880 11.10 11.15 10.92 0 0 0
23/05/2017
11.10
 89,670 11.15 11.28 11.06 0 0 0
22/05/2017
11.15
 79,760 11.24 11.44 11.06 0 0 0
19/05/2017
11.24
 91,960 11.24 11.33 11.06 0 0 0
18/05/2017
11.24
 106,350 11.69 11.69 11.06 0 0 0
17/05/2017
11.69
 47,060 11.73 11.75 11.60 0 0 0
16/05/2017
11.73
 69,180 11.69 11.89 11.46 0 0 0
15/05/2017
11.69
 121,510 11.57 11.87 11.57 0 0 0
12/05/2017
11.57
 56,670 11.42 11.60 11.42 0 0 0
11/05/2017
11.42
 39,870 11.42 11.55 11.28 0 0 0
10/05/2017
11.42
 63,250 11.33 11.42 11.28 0 0 0
09/05/2017
11.33
 74,790 11.39 11.48 11.28 0 9,700 -0.2
08/05/2017
11.39
 111,920 11.42 11.42 11.28 29,640 0 0.7
05/05/2017
11.42
 83,150 11.39 11.46 11.33 14,390 0 0.4
04/05/2017
11.39
 129,890 11.01 11.42 11.01 44,840 0 1.1
03/05/2017
11.01
 211,190 11.46 11.46 10.95 0 0 0
28/04/2017
11.46
 78,060 11.48 11.60 11.33 0 2,500 -0.1
27/04/2017
11.48
 63,120 11.42 11.60 11.44 2,000 0 0.1
26/04/2017
11.42
 83,350 11.10 11.60 11.15 0 0 0
25/04/2017
11.10
 127,240 11.42 11.46 11.10 2,500 0 0.1
24/04/2017
11.42
 177,770 11.69 11.82 11.37 6,400 0 0.2
21/04/2017
11.69
 131,890 11.69 11.82 11.69 59,500 0 1.6
20/04/2017
11.69
 76,290 11.78 11.87 11.64 0 0 0
19/04/2017
11.78
 62,840 11.91 11.91 11.73 0 7,600 -0.2
18/04/2017
11.91
 164,830 11.51 11.91 11.46 26,440 0 0.7
17/04/2017
11.51
 191,250 11.78 12.02 11.51 1,000 0 0.0
14/04/2017
11.78
 199,090 12.05 12.05 11.60 7,600 0 0.2
13/04/2017
12.05
 165,340 12.50 12.50 12.05 0 0 0
12/04/2017
12.50
 318,450 12.59 12.79 12.50 0 7,100 -0.2
11/04/2017
12.59
 241,090 12.50 12.81 12.41 0 6,000 -0.2
10/04/2017
12.50
 144,150 12.72 12.81 12.50 0 9,000 -0.3
07/04/2017
12.72
 367,460 12.18 12.81 12.27 0 0 0
05/04/2017
12.18
 153,860 12.09 12.29 12.00 75,020 0 2.0
04/04/2017
12.09
 90,060 12.14 12.18 11.69 4,600 0 0.1
03/04/2017
12.14
 107,570 12.29 12.36 12.14 4,000 590 0.1
31/03/2017
12.29
 114,220 12.18 12.50 12.23 7,500 0 0.2
30/03/2017
12.18
 127,110 11.96 12.23 11.91 7,960 10,000 -0.1
29/03/2017
11.96
 122,070 11.51 11.96 11.53 0 0 0
28/03/2017
11.51
 51,330 11.60 11.64 11.51 0 0 0
27/03/2017
11.60
 75,330 11.69 11.82 11.55 0 3,000 -0.1
24/03/2017
11.69
 67,100 11.73 11.91 11.69 0 0 0
23/03/2017
11.73
 72,360 11.51 11.80 11.42 3,600 0 0.1
22/03/2017
11.51
 98,390 11.73 11.73 11.51 0 0 0
21/03/2017
11.73
 88,520 11.73 11.78 11.57 0 0 0
20/03/2017
11.73
 127,230 11.96 11.96 11.69 1,350 0 0.0
17/03/2017
11.96
 157,690 11.69 12.11 11.60 2,000 0 0.1
16/03/2017
11.69
 183,900 11.51 11.91 11.51 29,080 0 0.8
15/03/2017
11.51
 402,760 11.87 11.87 11.24 300 25,120 -0.6
14/03/2017
11.87
 265,300 12.32 12.52 11.87 100 0 0.0
13/03/2017
12.32
 115,610 12.77 12.77 12.18 300 1,200 -0.0
10/03/2017
12.77
 61,260 12.72 12.92 12.61 0 160 -0.0
09/03/2017
12.72
 73,940 12.90 12.97 12.72 0 0 0
08/03/2017
12.90
 98,050 13.13 13.13 12.81 0 2,000 -0.1
07/03/2017
13.13
 52,680 13.13 13.24 12.81 0 140 -0.0
06/03/2017
13.13
 133,040 12.63 13.13 12.65 0 400 -0.0
03/03/2017
12.63
 121,360 12.83 12.83 12.47 2,000 400 0.0
02/03/2017
12.83
 101,890 13.26 13.39 12.59 0 400 -0.0
01/03/2017
13.26
 41,480 13.26 13.44 13.24 0 0 0
28/02/2017
13.26
 276,710 12.90 13.48 12.90 0 300 -0.0
27/02/2017
12.90
 41,770 12.95 12.95 12.81 0 0 0
24/02/2017
12.95
 75,020 12.99 12.99 12.74 0 0 0
23/02/2017
12.99
 208,640 12.95 13.13 12.81 0 5,600 -0.2
22/02/2017
12.95
 162,940 12.99 13.04 12.95 0 4,400 -0.1
21/02/2017
12.99
 198,790 12.81 13.17 12.63 23,440 0 0.7
20/02/2017
12.81
 187,500 12.07 12.81 11.98 500 0 0.0
17/02/2017
12.07
 75,270 12.09 12.11 11.96 0 0 0
16/02/2017
12.09
 162,800 12.00 12.27 12.00 63,560 6,840 1.5
15/02/2017
12.00
 108,180 11.91 12.11 11.82 0 0 0
14/02/2017
11.91
 71,600 12.25 12.34 11.91 10 300 -0.0
13/02/2017
12.25
 143,120 12.16 12.38 12.09 40,950 0 1.1
10/02/2017
12.16
 112,420 12.09 12.36 12.00 0 0 0
09/02/2017
12.09
 102,110 12.09 12.18 11.82 0 350 -0.0
08/02/2017
12.09
 108,060 11.78 12.14 11.91 28,860 5,650 0.6
07/02/2017
11.78
 177,260 11.55 11.91 11.55 1,300 0 0.0
06/02/2017
11.55
 86,160 11.39 11.69 11.39 140 6,000 -0.2
03/02/2017
11.39
 97,850 11.60 11.62 11.24 20 0 0.0
02/02/2017
11.60
 70,810 11.51 11.73 11.51 10 8,000 -0.2
25/01/2017
11.51
 194,370 11.19 11.73 11.24 200 0 0.0
24/01/2017
11.19
 138,950 11.15 11.24 11.01 0 5,000 -0.1
23/01/2017
11.15
 213,750 10.47 11.15 10.38 0 5,000 -0.1
20/01/2017
10.47
 41,910 10.47 10.65 10.20 0 0 0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2017
10.47
 27,640 10.43 10.88 10.43 0 0 0
18/01/2017
10.43
 62,150 10.41 10.71 10.41 10 0 0.0
17/01/2017
10.41
 71,320 10.38 10.56 10.30 0 0 0
16/01/2017
10.38
 72,470 10.71 10.77 10.38 0 0 0
13/01/2017
10.71
 54,780 10.92 11.03 10.71 700 0 0.0
12/01/2017
10.92
 119,340 10.77 10.97 10.77 0 0 0
11/01/2017
10.77
 117,100 10.99 11.05 10.77 0 0 0
10/01/2017
10.99
 132,750 10.62 11.01 10.58 0 0 0
09/01/2017
10.62
 67,520 10.69 10.86 10.56 8,800 0 0.2
06/01/2017
10.69
 165,630 10.56 11.16 10.56 100 100 -0
05/01/2017
10.56
 252,070 9.87 10.56 9.85 2,000 1,840 0.0
04/01/2017
9.87
 118,380 10.00 10.06 9.70 0 0 0
03/01/2017
10.00
 105,550 10.04 10.17 9.87 0 3,040 -0.1
30/12/2016
10.04
 125,710 10.04 10.34 9.91 0 2,000 -0.0
29/12/2016
10.04
 128,110 9.87 10.08 9.82 100 0 0.0
28/12/2016
9.87
 146,300 9.67 10.08 9.72 0 120 -0.0
27/12/2016
9.67
 218,490 9.05 9.67 9.09 0 0 0
26/12/2016
9.05
 22,930 9.18 9.31 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |