CTCP Công nghệ Tiên Phong (itd)

16.60
0.10
(0.61%)
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
3.31
 4,350 3.24 3.31 3.24 0 0 0
17/12/2014
3.24
 80,660 3.27 3.27 3.09 0 0 0
16/12/2014
3.27
 35,210 3.34 3.34 3.20 0 0 0
15/12/2014
3.34
 34,250 3.34 3.38 3.24 0 0 0
12/12/2014
3.34
 42,120 3.34 3.34 3.24 0 0 0
11/12/2014
3.34
 4,660 3.31 3.34 3.34 0 0 0
10/12/2014
3.31
 19,860 3.34 3.38 3.13 0 0 0
09/12/2014
3.34
 99,280 3.56 3.56 3.34 0 0 0
08/12/2014
3.56
 34,650 3.52 3.56 3.49 0 0 0
05/12/2014
3.52
 55,200 3.56 3.59 3.49 0 0 0
04/12/2014
3.56
 286,280 3.52 3.70 3.52 19,000 0 0.2
03/12/2014
3.52
 120,030 3.45 3.52 3.45 95,430 0 0.9
02/12/2014
3.45
 171,460 3.38 3.49 3.27 85,570 0 0.8
01/12/2014
3.38
 106,020 3.27 3.45 3.27 0 0 0
28/11/2014
3.27
 93,640 3.16 3.34 3.20 0 0 0
27/11/2014
3.16
 76,200 3.16 3.16 3.09 0 0 0
26/11/2014
3.16
 126,990 3.13 3.24 3.09 0 0 0
25/11/2014
3.13
 177,890 3.20 3.20 3.09 0 0 0
24/11/2014
3.20
 185,950 3.31 3.31 3.13 0 2,000 -0.0
21/11/2014
3.31
 249,100 3.45 3.45 3.31 0 0 0
20/11/2014
3.45
 78,430 3.42 3.49 3.34 0 0 0
19/11/2014
3.42
 160,080 3.52 3.52 3.31 0 0 0
18/11/2014
3.52
 102,630 3.52 3.52 3.45 0 0 0
17/11/2014
3.52
 97,580 3.56 3.63 3.45 0 0 0
14/11/2014
3.56
 242,970 3.67 3.70 3.42 17,000 0 0.2
13/11/2014
3.67
 936,770 3.45 3.67 3.45 35,000 0 0.3
12/11/2014
3.45
 36,010 3.49 3.49 3.45 0 0 0
11/11/2014
3.49
 122,660 3.42 3.49 3.42 0 0 0
10/11/2014
3.42
 85,740 3.38 3.49 3.42 0 0 0
07/11/2014
3.38
 332,520 3.49 3.49 3.34 0 0 0
06/11/2014
3.49
 90,350 3.56 3.56 3.49 0 0 0
05/11/2014
3.56
 60,070 3.52 3.59 3.49 0 0 0
04/11/2014
3.52
 45,540 3.56 3.59 3.45 0 0 0
03/11/2014
3.56
 242,140 3.67 3.67 3.42 0 0 0
31/10/2014
3.67
 90,210 3.70 3.70 3.59 0 0 0
30/10/2014
3.70
 32,000 3.70 3.77 3.59 0 0 0
29/10/2014
3.70
 58,040 3.56 3.77 3.56 0 0 0
28/10/2014
3.56
 29,570 3.56 3.59 3.42 0 0 0
27/10/2014
3.56
 125,920 3.77 3.77 3.56 0 0 0
24/10/2014
3.77
 6,040 3.81 3.81 3.74 0 0 0
23/10/2014
3.81
 42,520 3.77 3.81 3.70 0 0 0
22/10/2014
3.77
 74,140 3.77 3.81 3.74 0 0 0
21/10/2014
3.77
 38,870 3.77 3.77 3.70 0 0 0
20/10/2014
3.77
 82,230 3.81 3.81 3.70 0 0 0
17/10/2014
3.81
 95,550 3.70 3.81 3.63 0 0 0
16/10/2014
3.70
 260,750 3.95 3.95 3.70 50,000 0 0.5
15/10/2014
3.95
 87,960 3.85 3.95 3.63 0 0 0
14/10/2014
3.85
 299,400 4.10 4.10 3.85 0 0 0
13/10/2014
4.10
 103,240 4.13 4.13 3.95 0 0 0
10/10/2014
4.13
 210,120 4.10 4.31 4.06 60,000 2,400 0.7
09/10/2014
4.10
 519,500 3.85 4.10 3.95 40,000 0 0.4
08/10/2014
3.85
 135,570 4.03 4.03 3.77 10 1,100 -0.0
07/10/2014
4.03
 284,720 3.95 4.06 3.81 0 0 0
06/10/2014
3.95
 297,690 4.06 4.17 3.92 0 1,000 -0.0
03/10/2014
4.06
 199,640 4.10 4.31 3.85 1,500 0 0.0
02/10/2014
4.10
 161,680 4.21 4.28 3.99 0 2,000 -0.0
01/10/2014
4.21
 87,490 4.13 4.42 4.17 0 0 0
30/09/2014
4.13
 346,040 3.88 4.13 3.88 3,000 0 0.0
29/09/2014
3.88
 138,200 4.10 4.10 3.88 0 0 0
26/09/2014
4.10
 344,980 3.85 4.10 3.95 2,000 0 0.0
25/09/2014
3.85
 284,850 3.59 3.85 3.59 0 0 0
24/09/2014
3.59
 245,200 3.45 3.63 3.49 0 0 0
23/09/2014
3.45
 501,100 3.24 3.45 3.24 100,000 0 1.0
22/09/2014
3.24
 141,680 3.20 3.27 3.16 0 0 0
19/09/2014
3.20
 124,670 3.24 3.24 3.06 0 0 0
18/09/2014
3.24
 197,920 3.24 3.27 3.16 0 0 0
17/09/2014
3.24
 562,000 3.06 3.24 3.09 0 0 0
16/09/2014
3.06
 248,430 2.88 3.06 2.91 0 0 0
15/09/2014
2.88
 355,140 2.84 2.88 2.73 0 0 0
12/09/2014
2.84
 82,550 2.91 2.91 2.84 0 0 0
11/09/2014
2.91
 135,100 2.91 2.91 2.84 0 0 0
10/09/2014
2.91
 53,980 2.88 2.91 2.84 0 0 0
09/09/2014
2.88
 186,010 2.91 2.95 2.84 0 0 0
08/09/2014
2.91
 76,880 2.91 2.91 2.88 0 0 0
05/09/2014
2.91
 41,470 2.91 2.91 2.88 0 0 0
04/09/2014
2.91
 68,500 2.91 2.95 2.88 0 0 0
03/09/2014
2.91
 143,990 2.91 2.91 2.88 35,810 0 0.3
29/08/2014
2.91
 64,680 2.91 2.91 2.84 0 0 0
28/08/2014
2.91
 84,840 2.91 2.95 2.84 0 0 0
27/08/2014
2.91
 171,600 2.91 2.91 2.84 0 0 0
26/08/2014
2.91
 76,610 2.88 2.91 2.84 0 0 0
25/08/2014
2.88
 423,100 2.70 2.88 2.73 19,160 0 0.1
22/08/2014
2.70
 336,100 2.70 2.77 2.59 45,030 0 0.3
21/08/2014
2.70
 69,990 2.70 2.73 2.66 0 0 0
20/08/2014
2.70
 148,510 2.70 2.73 2.62 0 0 0
19/08/2014
2.70
 117,000 2.55 2.70 2.55 0 0 0
18/08/2014
2.55
 184,770 2.55 2.59 2.52 0 0 0
15/08/2014
2.55
 327,830 2.70 2.70 2.52 0 0 0
14/08/2014
2.70
 93,090 2.70 2.73 2.66 0 0 0
13/08/2014
2.70
 193,040 2.77 2.77 2.66 13,700 0 0.1
12/08/2014
2.77
 280,850 2.73 2.77 2.70 0 0 0
11/08/2014
2.73
 150,760 2.73 2.80 2.66 13,700 0 0.1
08/08/2014
2.73
 239,320 2.70 2.77 2.70 0 0 0
07/08/2014
2.70
 413,840 2.55 2.70 2.55 14,500 0 0.1
06/08/2014
2.55
 101,830 2.55 2.59 2.55 14,500 0 0.1
05/08/2014
2.55
 168,390 2.55 2.59 2.55 0 0 0
04/08/2014
2.55
 263,850 2.44 2.59 2.44 0 0 0
01/08/2014
2.44
 64,970 2.37 2.44 2.37 0 0 0
31/07/2014
2.37
 39,390 2.34 2.41 2.34 0 0 0
30/07/2014
2.34
 5,990 2.34 2.37 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |