CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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)
11/11/2014
3.70
 122,660 3.63 3.70 3.63 0 0 0
10/11/2014
3.63
 85,740 3.59 3.70 3.63 0 0 0
07/11/2014
3.59
 332,520 3.70 3.70 3.55 0 0 0
06/11/2014
3.70
 90,350 3.78 3.78 3.70 0 0 0
05/11/2014
3.78
 60,070 3.74 3.82 3.70 0 0 0
04/11/2014
3.74
 45,540 3.78 3.82 3.67 0 0 0
03/11/2014
3.78
 242,140 3.90 3.90 3.63 0 0 0
31/10/2014
3.90
 90,210 3.93 3.93 3.82 0 0 0
30/10/2014
3.93
 32,000 3.93 4.01 3.82 0 0 0
29/10/2014
3.93
 58,040 3.78 4.01 3.78 0 0 0
28/10/2014
3.78
 29,570 3.78 3.82 3.63 0 0 0
27/10/2014
3.78
 125,920 4.01 4.01 3.78 0 0 0
24/10/2014
4.01
 6,040 4.05 4.05 3.97 0 0 0
23/10/2014
4.05
 42,520 4.01 4.05 3.93 0 0 0
22/10/2014
4.01
 74,140 4.01 4.05 3.97 0 0 0
21/10/2014
4.01
 38,870 4.01 4.01 3.93 0 0 0
20/10/2014
4.01
 82,230 4.05 4.05 3.93 0 0 0
17/10/2014
4.05
 95,550 3.93 4.05 3.86 0 0 0
16/10/2014
3.93
 260,750 4.20 4.20 3.93 50,000 0 0.5
15/10/2014
4.20
 87,960 4.09 4.20 3.86 0 0 0
14/10/2014
4.09
 299,400 4.35 4.35 4.09 0 0 0
13/10/2014
4.35
 103,240 4.39 4.39 4.20 0 0 0
10/10/2014
4.39
 210,120 4.35 4.58 4.32 60,000 2,400 0.7
09/10/2014
4.35
 519,500 4.09 4.35 4.20 40,000 0 0.4
08/10/2014
4.09
 135,570 4.28 4.28 4.01 10 1,100 -0.0
07/10/2014
4.28
 284,720 4.20 4.32 4.05 0 0 0
06/10/2014
4.20
 297,690 4.32 4.43 4.16 0 1,000 -0.0
03/10/2014
4.32
 199,640 4.35 4.58 4.09 1,500 0 0.0
02/10/2014
4.35
 161,680 4.47 4.55 4.24 0 2,000 -0.0
01/10/2014
4.47
 87,490 4.39 4.70 4.43 0 0 0
30/09/2014
4.39
 346,040 4.12 4.39 4.12 3,000 0 0.0
29/09/2014
4.12
 138,200 4.35 4.35 4.12 0 0 0
26/09/2014
4.35
 344,980 4.09 4.35 4.20 2,000 0 0.0
25/09/2014
4.09
 284,850 3.82 4.09 3.82 0 0 0
24/09/2014
3.82
 245,200 3.67 3.86 3.70 0 0 0
23/09/2014
3.67
 501,100 3.44 3.67 3.44 100,000 0 1.0
22/09/2014
3.44
 141,680 3.40 3.48 3.36 0 0 0
19/09/2014
3.40
 124,670 3.44 3.44 3.25 0 0 0
18/09/2014
3.44
 197,920 3.44 3.48 3.36 0 0 0
17/09/2014
3.44
 562,000 3.25 3.44 3.28 0 0 0
16/09/2014
3.25
 248,430 3.06 3.25 3.09 0 0 0
15/09/2014
3.06
 355,140 3.02 3.06 2.90 0 0 0
12/09/2014
3.02
 82,550 3.09 3.09 3.02 0 0 0
11/09/2014
3.09
 135,100 3.09 3.09 3.02 0 0 0
10/09/2014
3.09
 53,980 3.06 3.09 3.02 0 0 0
09/09/2014
3.06
 186,010 3.09 3.13 3.02 0 0 0
08/09/2014
3.09
 76,880 3.09 3.09 3.06 0 0 0
05/09/2014
3.09
 41,470 3.09 3.09 3.06 0 0 0
04/09/2014
3.09
 68,500 3.09 3.13 3.06 0 0 0
03/09/2014
3.09
 143,990 3.09 3.09 3.06 35,810 0 0.3
29/08/2014
3.09
 64,680 3.09 3.09 3.02 0 0 0
28/08/2014
3.09
 84,840 3.09 3.13 3.02 0 0 0
27/08/2014
3.09
 171,600 3.09 3.09 3.02 0 0 0
26/08/2014
3.09
 76,610 3.06 3.09 3.02 0 0 0
25/08/2014
3.06
 423,100 2.86 3.06 2.90 19,160 0 0.1
22/08/2014
2.86
 336,100 2.86 2.94 2.75 45,030 0 0.3
21/08/2014
2.86
 69,990 2.86 2.90 2.83 0 0 0
20/08/2014
2.86
 148,510 2.86 2.90 2.79 0 0 0
19/08/2014
2.86
 117,000 2.71 2.86 2.71 0 0 0
18/08/2014
2.71
 184,770 2.71 2.75 2.67 0 0 0
15/08/2014
2.71
 327,830 2.86 2.86 2.67 0 0 0
14/08/2014
2.86
 93,090 2.86 2.90 2.83 0 0 0
13/08/2014
2.86
 193,040 2.94 2.94 2.83 13,700 0 0.1
12/08/2014
2.94
 280,850 2.90 2.94 2.86 0 0 0
11/08/2014
2.90
 150,760 2.90 2.98 2.83 13,700 0 0.1
08/08/2014
2.90
 239,320 2.86 2.94 2.86 0 0 0
07/08/2014
2.86
 413,840 2.71 2.86 2.71 14,500 0 0.1
06/08/2014
2.71
 101,830 2.71 2.75 2.71 14,500 0 0.1
05/08/2014
2.71
 168,390 2.71 2.75 2.71 0 0 0
04/08/2014
2.71
 263,850 2.60 2.75 2.60 0 0 0
01/08/2014
2.60
 64,970 2.52 2.60 2.52 0 0 0
31/07/2014
2.52
 39,390 2.48 2.56 2.48 0 0 0
30/07/2014
2.48
 5,990 2.48 2.52 2.44 0 0 0
29/07/2014
2.48
 4,620 2.44 2.48 2.44 500 0 0.0
28/07/2014
2.44
 175,890 2.56 2.60 2.44 15,300 0 0.1
25/07/2014
2.56
 166,890 2.60 2.67 2.56 15,100 0 0.1
24/07/2014
2.60
 18,730 2.64 2.67 2.60 4,090 0 0.0
23/07/2014
2.64
 52,200 2.60 2.64 2.60 15,100 0 0.1
22/07/2014
2.60
 108,060 2.60 2.64 2.60 15,100 0 0.1
21/07/2014
2.60
 132,440 2.64 2.75 2.60 14,900 50 0.1
18/07/2014
2.64
 224,270 2.67 2.67 2.64 14,700 0 0.1
17/07/2014
2.67
 157,780 2.71 2.75 2.67 14,500 0 0.1
16/07/2014
2.71
 118,210 2.71 2.79 2.71 50 0 0.0
15/07/2014
2.71
 292,630 2.75 2.79 2.71 14,500 0 0.1
14/07/2014
2.75
 48,440 2.75 2.75 2.71 0 0 0
11/07/2014
2.75
 178,950 2.75 2.83 2.67 14,500 0 0.1
10/07/2014
2.75
 493,790 2.71 2.83 2.71 14,500 40,000 -0.2
09/07/2014
2.71
 172,370 2.79 2.79 2.71 14,500 0 0.1
08/07/2014
2.79
 161,310 2.83 2.83 2.71 14,100 0 0.1
07/07/2014
2.83
 76,220 2.83 2.90 2.79 0 0 0
04/07/2014
2.83
 1,414,760 2.67 2.83 2.67 0 0 0
03/07/2014
2.67
 291,940 2.64 2.71 2.64 0 0 0
02/07/2014
2.64
 155,190 2.64 2.67 2.60 0 0 0
01/07/2014
2.64
 38,750 2.60 2.64 2.60 11,500 0 0.1
30/06/2014
2.60
 40,490 2.60 2.67 2.60 15,100 0 0.1
27/06/2014
2.60
 13,820 2.64 2.64 2.60 3,710 0 0.0
26/06/2014
2.64
 39,860 2.64 2.64 2.60 0 0 0
25/06/2014
2.64
 130,780 2.64 2.67 2.56 6,990 0 0.0
24/06/2014
2.64
 67,230 2.60 2.64 2.56 15,100 0 0.1
23/06/2014
2.60
 29,150 2.64 2.67 2.60 14,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |