CTCP Công nghệ Tiên Phong (itd)

16.35
0
(0%)
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
(2026-03-30) 		-0.05 -0.30% 234,200 1,700 -0.0
16
16.40
16.35
2 tháng
(2026-03-02) 		-0.45 -2.68% 786,800 3,200 0.0
16
16.80
16.35
3 tháng
(2026-01-29) 		0.35 2.19% 3,035,900 16,200 0.2
15.80
17.15
16.35
6 tháng
(2025-10-31) 		3.55 27.73% 8,337,900 -33,900 -0.6
12.52
17.15
16.35
12 tháng
(2025-05-05) 		4.83 41.89% 14,917,400 120,700 1.3
11.52
17.15
16.35
24 tháng
(2024-05-09) 		7.51 84.96% 50,976,700 188,455 3.1
8.84
17.50
16.35
36 tháng
(2023-05-15) 		5.57 51.74% 59,951,000 86,046 2.0
7.92
17.50
16.35
60 tháng
(2021-05-25) 		7.07 76.16% 181,374,800 156,826 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)
10/07/2025
12.14
 14,700 12.14 12.23 12.14 0 0 0
09/07/2025
12.14
 51,400 12.23 12.23 12.14 0 0 0
08/07/2025
12.27
 44,800 12.23 12.27 12.23 12,000 0 0.2
07/07/2025
12.23
 39,000 12.23 12.27 12.18 0 500 -0.0
04/07/2025
12.14
 16,400 11.83 12.23 11.83 0 0 0
03/07/2025
11.83
 51,000 12.18 12.23 11.83 0 0 0
02/07/2025
12.23
 12,500 12.27 12.27 12.18 0 0 0
01/07/2025
12.18
 48,000 12.23 12.31 12.14 0 0 0
30/06/2025
12.31
 58,400 12.23 12.36 11.43 0 0 0
27/06/2025
12.18
 23,700 12.14 12.23 12.14 0 0 0
26/06/2025
12.14
 17,300 12.23 12.31 12.14 0 0 0
25/06/2025
12.27
 22,400 12.14 12.27 12.14 0 0 0
24/06/2025
12.14
 17,700 12.14 12.31 12.14 0 500 -0.0
23/06/2025
12.14
 47,800 12.01 12.14 11.96 700 800 -0.0
20/06/2025
12.14
 62,300 12.14 12.18 12.14 0 0 0
19/06/2025
12.23
 62,700 12.14 12.23 12.01 49,000 0 0.7
18/06/2025
12.14
 3,900 12.09 12.27 11.92 0 0 0
17/06/2025
12.14
 16,300 12.27 12.27 12.09 0 3,000 -0.0
16/06/2025
12.27
 13,900 12.05 12.31 12.05 0 0 0
13/06/2025
12.05
 24,700 12.53 12.53 11.65 6,300 0 0.1
12/06/2025
12.49
 4,200 12.58 12.58 12.40 0 0 0
11/06/2025
12.49
 60,500 12.31 12.49 12.31 0 2,400 -0.0
10/06/2025
12.31
 41,800 12.14 12.49 12.14 0 0 0
09/06/2025
12.18
 32,500 12.27 12.27 12.14 0 0 0
06/06/2025
12.27
 91,500 12.23 12.31 12.09 0 0 0
05/06/2025
12.31
 98,200 12.36 12.36 12.23 10,000 0 0.1
04/06/2025
12.31
 82,200 12.23 12.36 12.05 17,000 0 0.2
03/06/2025
12.01
 20,900 12.14 12.27 12.01 0 0 0
02/06/2025
12.14
 17,800 12.31 12.31 11.96 0 0 0
30/05/2025
12.01
 33,600 11.92 12.14 11.92 1,700 0 0.0
29/05/2025
12.27
 12,500 12.58 12.62 12.27 0 3,100 -0.0
28/05/2025
12.36
 78,100 12.75 12.75 12.14 0 0 0
27/05/2025
12.31
 209,400 12.23 12.31 11.96 0 0 0
26/05/2025
12.23
 40,300 12.23 12.23 11.70 0 0 0
23/05/2025
12.23
 45,100 12.05 12.31 12.05 0 0 0
22/05/2025
12.36
 65,000 12.36 12.40 12.31 500 0 0
21/05/2025
12.36
 109,800 12.31 12.36 12.27 0 200 -0.0
20/05/2025
12.31
 148,500 12.14 12.36 12.14 0 0 0
19/05/2025
12.36
 240,000 11.96 12.49 11.96 0 0 0
16/05/2025
12.18
 44,300 11.79 12.18 11.65 200 0 0
15/05/2025
11.92
 39,500 12.23 12.23 11.92 0 200 0
14/05/2025
12.23
 61,100 12.31 12.49 12.14 5,900 100 0
13/05/2025
12.14
 37,800 11.87 12.49 11.87 0 0 0
12/05/2025
11.92
 14,100 12.71 12.71 11.65 500 1,700 0
09/05/2025
12.14
 18,300 11.35 12.49 11.35 600 100 0
08/05/2025
11.92
 45,400 12.31 12.58 11.92 0 500 0
07/05/2025
12.36
 60,900 13.11 13.11 12.23 0 300 0
06/05/2025
12.31
 159,000 12.31 12.31 11.79 11,800 0 0
05/05/2025
11.52
 29,200 11.52 11.52 11.52 0 0 0
29/04/2025
10.78
 58,000 10.51 10.78 10.47 0 0 0
28/04/2025
10.47
 10,100 11.17 11.17 10.47 0 2,800 -0.0
25/04/2025
10.47
 29,700 10.56 10.64 10.38 0 0 0
24/04/2025
10.56
 29,700 10.56 10.56 10.47 0 0 0
23/04/2025
10.56
 110,800 10.25 10.64 10.25 2,800 0 0.0
22/04/2025
10.25
 13,200 10.56 10.56 10.12 0 0 0
21/04/2025
10.56
 6,900 10.56 10.56 10.47 0 0 0
18/04/2025
10.56
 7,200 10.20 10.56 10.20 0 0 0
17/04/2025
10.20
 3,000 10.16 10.20 10.12 0 0 0
16/04/2025
10.82
 30,200 10.82 11.04 10.56 0 0 0
15/04/2025
11.00
 38,400 11.17 11.17 10.56 0 0 0
14/04/2025
11.17
 13,600 11.08 11.17 10.56 0 0 0
11/04/2025
11.08
 32,700 10.69 11.08 10.56 0 0 0
10/04/2025
10.42
 54,500 10.42 10.42 10.42 0 60 -0.0
09/04/2025
9.76
 32,200 9.37 10.03 9.37 700 3,100 -0.0
08/04/2025
10.07
 52,900 10.73 10.73 10.07 0 0 0
04/04/2025
10.82
 39,000 10.56 11.00 10.51 0 2,300 -0.0
03/04/2025
11.26
 123,800 11.52 12.31 11.08 3,100 7,100 -0.1
02/04/2025
11.87
 29,700 11.87 11.87 11.79 0 0 0
01/04/2025
11.87
 15,500 11.87 11.96 11.87 0 0 0
31/03/2025
11.87
 95,300 12.05 12.05 11.61 0 500 -0.0
28/03/2025
12.14
 28,800 11.87 12.27 11.87 0 0 0
27/03/2025
12.23
 1,700 11.92 12.23 11.92 0 0 0
26/03/2025
12.05
 11,800 11.96 12.14 11.96 0 0 0
25/03/2025
12.01
 48,000 12.05 12.05 11.96 0 0 0
24/03/2025
12.05
 59,300 12.40 12.40 12.05 0 0 0
21/03/2025
12.40
 38,900 12.23 12.45 12.23 0 0 0
20/03/2025
12.40
 34,300 12.31 12.40 12.14 0 1,200 -0.0
19/03/2025
12.40
 101,700 12.36 12.40 12.27 1,000 300 0.0
18/03/2025
12.45
 45,400 12.40 12.45 12.31 0 2,800 -0.0
17/03/2025
12.40
 42,300 12.67 12.67 12.40 0 900 -0.0
14/03/2025
12.67
 47,200 12.80 12.80 12.49 500 0 0.0
13/03/2025
12.84
 32,600 12.89 12.89 12.71 0 0 0
12/03/2025
12.89
 38,000 13.02 13.02 12.75 0 100 -0.0
11/03/2025
12.89
 36,900 12.84 13.11 12.67 1,100 1,600 -0.0
10/03/2025
12.84
 20,600 12.89 12.89 12.75 0 0 0
07/03/2025
12.89
 25,600 12.75 12.89 12.58 0 0 0
06/03/2025
12.84
 65,600 12.62 13.11 12.62 0 0 0
05/03/2025
12.62
 36,600 12.75 12.93 12.58 0 100 -0.0
04/03/2025
12.93
 41,700 12.84 13.02 12.58 0 0 0
03/03/2025
13.02
 100,500 13.11 13.19 12.49 7,800 2,300 0.1
28/02/2025
13.11
 42,800 13.15 13.15 12.93 0 1,000 -0.0
27/02/2025
13.11
 94,200 12.89 13.15 12.89 0 3,217 -0.0
26/02/2025
12.97
 53,600 13.11 13.15 12.84 0 0 0
25/02/2025
13.11
 70,900 13.28 13.28 12.49 1,200 3,300 -0.0
24/02/2025
13.28
 113,400 12.93 13.46 12.93 7,400 5,900 0.0
21/02/2025
12.93
 91,100 12.97 13.02 12.71 0 7,600 -0.1
20/02/2025
12.75
 120,600 12.45 12.75 12.40 3,300 0 0.0
19/02/2025
12.45
 92,800 12.31 12.45 12.27 700 0 0.0
18/02/2025
12.23
 67,300 12.31 12.31 12.18 300 0 0.0
17/02/2025
12.31
 55,200 12.31 12.49 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |