CTCP Công nghệ Tiên Phong (itd)

14.85
-0.75
(-4.81%)
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)
27/10/2016
9.29
 7,990 9.26 9.48 9.26 0 50 -0.0
26/10/2016
9.26
 31,740 9.22 9.31 9.22 0 50 -0.0
25/10/2016
9.22
 46,800 9.26 9.31 9.22 0 340 -0.0
24/10/2016
9.26
 53,510 9.37 9.37 9.24 0 200 -0.0
21/10/2016
9.37
 45,740 9.33 9.37 9.26 0 0 0
20/10/2016
9.33
 42,390 9.39 9.44 9.26 0 0 0
19/10/2016
9.39
 43,850 9.44 9.48 9.31 0 0 0
18/10/2016
9.44
 12,640 9.33 9.44 9.35 20 0 0.0
17/10/2016
9.33
 73,810 9.26 9.39 9.26 0 0 0
14/10/2016
9.26
 23,930 9.26 9.35 9.26 50 0 0.0
13/10/2016
9.26
 32,400 9.24 9.39 9.24 10 0 0.0
12/10/2016
9.24
 46,190 9.18 9.42 9.22 0 60 -0.0
11/10/2016
9.18
 111,940 9.31 9.35 9.14 0 0 0
10/10/2016
9.31
 58,680 9.44 9.48 8.88 5,000 60 0.1
07/10/2016
9.44
 70,260 9.52 9.67 9.16 10,000 0 0.2
06/10/2016
9.52
 29,190 9.61 9.67 9.46 0 0 0
05/10/2016
9.61
 80,910 9.26 9.70 9.05 10,200 0 0.2
04/10/2016
9.26
 165,980 9.65 9.65 9.26 0 160 -0.0
03/10/2016
9.65
 22,970 9.82 9.87 9.65 0 0 0
30/09/2016
9.82
 38,870 10.08 10.13 9.74 100 0 0.0
29/09/2016
10.08
 33,430 10.08 10.17 10.00 120 0 0.0
28/09/2016
10.08
 63,830 9.72 10.08 9.70 80 0 0.0
27/09/2016
9.72
 47,590 9.76 9.89 9.67 0 0 0
26/09/2016
9.76
 58,730 9.82 9.89 9.65 0 0 0
23/09/2016
9.82
 53,030 9.74 10.00 9.74 200 0 0.0
22/09/2016
9.74
 118,130 9.70 9.78 9.57 0 0 0
21/09/2016
9.70
 77,880 9.78 9.87 9.70 200 0 0.0
20/09/2016
9.78
 31,250 9.78 9.87 9.61 0 0 0
19/09/2016
9.78
 54,330 10.08 10.08 9.74 0 120 -0.0
16/09/2016
10.08
 46,720 10.10 10.21 9.91 0 0 0
15/09/2016
10.10
 52,250 9.87 10.30 9.91 0 0 0
14/09/2016
9.87
 116,600 9.48 9.91 9.63 0 0 0
13/09/2016
9.48
 59,510 9.44 9.61 9.42 17,020 0 0.4
12/09/2016
9.44
 14,360 9.74 9.74 9.37 0 0 0
09/09/2016
9.74
 75,220 9.35 9.74 9.48 7,980 0 0.2
08/09/2016
9.35
 161,390 9.26 9.78 9.14 100 0 0.0
07/09/2016
9.26
 178,910 9.74 9.82 9.26 0 180 -0.0
06/09/2016
9.74
 43,840 9.91 10.00 9.74 0 1,200 -0.0
05/09/2016
9.91
 70,580 9.95 10.30 9.78 0 350 -0.0
01/09/2016
9.95
 97,620 10.08 10.21 9.70 0 350 -0.0
31/08/2016
10.08
 42,970 10.21 10.30 10.08 0 0 0
30/08/2016
10.21
 53,070 10.08 10.30 10.08 0 0 0
29/08/2016
10.08
 119,150 10.77 10.77 10.08 0 0 0
26/08/2016
10.77
 60,960 10.82 11.12 10.64 0 0 0
25/08/2016
10.82
 29,760 12.97 12.97 10.56 0 0 0
24/08/2016
12.97
 132,050 13.36 13.36 12.97 50 500 -0.0
23/08/2016
13.36
 101,150 13.36 13.36 12.93 0 500 -0.0
22/08/2016
13.36
 74,910 13.79 13.79 12.84 0 0 0
19/08/2016
13.79
 145,850 14.00 14.09 13.70 0 0 0
18/08/2016
14.00
 162,170 13.66 14.31 13.75 600 0 0.0
17/08/2016
13.66
 243,090 13.06 13.79 13.14 400 0 0.0
16/08/2016
13.06
 194,490 12.80 13.66 12.80 0 0 0
15/08/2016
12.80
 68,730 12.75 12.93 12.75 0 0 0
12/08/2016
12.75
 143,150 12.97 13.14 12.71 0 0 0
11/08/2016
12.97
 132,960 12.58 13.01 12.50 500 0 0.0
10/08/2016
12.58
 100,160 12.58 12.93 12.54 500 0 0.0
09/08/2016
12.58
 39,350 12.28 12.58 12.28 100 0 0.0
08/08/2016
12.28
 24,120 12.28 12.37 11.55 0 0 0
05/08/2016
12.28
 63,810 12.24 12.28 11.94 0 0 0
04/08/2016
12.24
 24,820 12.19 12.58 12.24 0 0 0
03/08/2016
12.19
 38,790 12.19 12.37 12.19 0 780 -0.0
02/08/2016
12.19
 27,630 12.41 12.41 12.11 0 220 -0.0
01/08/2016
12.41
 15,600 12.50 12.50 12.37 0 0 0
29/07/2016
12.50
 41,340 12.19 12.75 12.32 5,500 0 0.2
28/07/2016
12.19
 60,320 12.50 12.58 12.19 0 0 0
27/07/2016
12.50
 47,780 12.80 12.80 12.50 0 0 0
26/07/2016
12.80
 64,860 12.67 12.88 12.41 0 0 0
25/07/2016
12.67
 84,120 12.32 12.93 12.19 500 0 0.0
22/07/2016
12.32
 168,940 12.63 12.63 11.89 0 0 0
21/07/2016
12.63
 76,670 12.84 12.88 12.54 0 0 0
20/07/2016
12.84
 43,890 12.67 12.93 12.54 0 0 0
19/07/2016
12.67
 322,620 13.19 13.19 12.67 0 400 -0.0
18/07/2016
13.19
 346,430 14.00 14.00 13.19 0 0 0
15/07/2016
14.00
 261,290 14.44 14.44 13.79 0 0 0
14/07/2016
14.44
 278,290 14.52 14.91 14.44 400 0 0.0
13/07/2016
14.52
 176,120 14.52 14.69 14.52 250 0 0.0
12/07/2016
14.52
 94,230 14.22 14.52 14.00 0 0 0
11/07/2016
14.22
 239,730 14.74 14.87 13.83 0 500 -0.0
08/07/2016
14.74
 365,410 14.39 14.78 14.39 0 0 0
07/07/2016
14.39
 506,940 14.56 14.65 14.09 10,000 710 0.3
06/07/2016
14.56
 146,380 14.82 14.82 14.35 0 800 -0.0
05/07/2016
14.82
 199,290 15.17 15.17 14.56 0 1,000 -0.0
04/07/2016
15.17
 200,710 15.21 15.43 15.00 0 0 0
01/07/2016
15.21
 667,090 14.95 15.38 14.95 0 0 0
30/06/2016
14.95
 252,630 14.56 15.47 14.56 500 0 0.0
29/06/2016
14.56
 213,940 14.05 14.65 14.22 2,470 0 0.1
28/06/2016
14.05
 148,220 14.31 14.31 14.00 0 0 0
27/06/2016
14.31
 191,560 14.56 14.56 13.62 0 0 0
24/06/2016
14.56
 565,180 15.00 15.00 13.96 0 0 0
23/06/2016
15.00
 198,870 14.61 15.04 14.65 350 0 0.0
22/06/2016
14.61
 262,780 14.65 14.82 14.35 0 0 0
21/06/2016
14.65
 260,680 14.18 14.82 14.00 0 0 0
20/06/2016
14.18
 167,470 13.57 14.18 13.57 1,200 0 0.0
17/06/2016
13.57
 361,660 13.27 13.88 13.27 400 0 0.0
16/06/2016
13.27
 299,560 13.49 13.92 13.27 0 0 0
15/06/2016
13.49
 248,420 12.63 13.49 12.71 8,000 0 0.2
14/06/2016
12.63
 193,470 12.07 12.63 11.89 500 0 0.0
13/06/2016
12.07
 176,040 12.37 12.41 11.98 0 0 0
10/06/2016
12.37
 204,960 12.07 12.67 11.98 600 0 0.0
09/06/2016
12.07
 190,460 11.94 12.07 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |