CTCP Công nghệ Tiên Phong (itd)

13.85
-0.10
(-0.72%)
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
(2026-06-30) 		-1.65 -10.58% 251,400 -1,900 0
13.75
15.75
13.85
2 tháng
(2026-06-01) 		-2.05 -12.81% 1,138,700 -200 0
13.75
16
13.85
3 tháng
(2026-05-04) 		-2.25 -13.89% 5,240,300 2,200 0
13.75
16.20
13.85
6 tháng
(2026-02-02) 		-2 -12.54% 8,032,600 15,200 0.2
13.75
17.15
13.85
12 tháng
(2025-08-04) 		0.80 6.08% 16,254,200 11,900 -0.0
12.14
17.15
13.85
24 tháng
(2024-08-09) 		2.74 24.39% 32,310,600 -19,266 -0.4
9.76
17.15
13.85
36 tháng
(2023-08-15) 		4.19 42.88% 62,579,700 100,046 2.2
7.92
17.50
13.85
60 tháng
(2021-08-25) 		1.96 16.30% 169,802,800 127,926 3.4
7.12
18.85
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
12.56
 18,100 12.47 12.56 12.33 0 0 0
08/10/2025
12.47
 3,000 12.61 12.61 12.33 0 200 -0.0
07/10/2025
12.61
 31,000 12.61 12.61 12.28 0 0 0
06/10/2025
12.71
 30,900 12.52 12.71 12.28 0 0 0
03/10/2025
12.42
 9,800 12.33 12.42 12.24 0 0 0
02/10/2025
12.42
 31,300 12.24 12.52 12.24 0 0 0
01/10/2025
12.47
 9,200 12.33 12.47 12.19 0 0 0
30/09/2025
12.33
 36,200 12.52 12.52 12.28 0 0 0
29/09/2025
12.38
 24,800 12.33 12.47 12.33 0 0 0
26/09/2025
12.47
 58,200 12.47 12.66 12.42 0 0 0
25/09/2025
12.56
 6,700 12.52 12.56 12.47 0 0 0
24/09/2025
12.52
 20,800 12.52 12.52 12.47 100 0 0.0
23/09/2025
12.52
 22,700 12.61 12.61 12.28 0 700 -0.0
22/09/2025
12.71
 8,600 12.71 12.71 12.56 0 0 0
19/09/2025
12.75
 27,000 12.94 12.94 12.24 0 2,100 -0.0
18/09/2025
12.99
 12,600 12.94 12.99 12.80 300 0 0.0
17/09/2025
12.99
 18,200 12.89 12.99 12.89 0 0 0
16/09/2025
12.94
 34,400 12.99 13.08 12.89 0 0 0
15/09/2025
12.99
 47,200 12.80 13.04 12.80 0 0 0
12/09/2025
12.80
 10,300 12.71 12.80 12.71 100 0 0.0
11/09/2025
12.71
 11,300 12.75 12.75 12.42 0 0 0
10/09/2025
12.75
 32,100 12.42 12.75 12.42 100 0 0.0
09/09/2025
12.47
 16,900 12.42 12.56 12.33 0 0 0
08/09/2025
12.42
 43,400 12.71 12.80 12.24 0 100 -0.0
05/09/2025
12.80
 36,500 12.80 12.99 12.71 22,000 0 0.3
04/09/2025
12.71
 19,100 12.85 12.99 12.71 0 0 0
03/09/2025
12.85
 4,100 12.94 12.94 12.85 0 0 0
29/08/2025
12.94
 27,500 12.89 12.99 12.85 2,900 0 0.0
28/08/2025
12.89
 6,800 12.75 12.99 12.75 3,900 100 0
27/08/2025
12.75
 15,300 12.71 12.80 12.71 0 0 0
26/08/2025
12.80
 15,100 12.80 12.80 12.75 0 0 0
25/08/2025
12.80
 24,400 12.75 12.89 12.61 0 100 -0.0
22/08/2025
12.75
 49,600 12.89 12.89 12.71 0 0 0
21/08/2025
12.89
 15,600 12.99 12.99 12.80 0 0 0
20/08/2025
12.99
 67,400 12.85 12.99 12.80 0 0 0
19/08/2025
12.85
 121,600 12.85 12.99 12.85 6,400 0 0.1
18/08/2025
12.85
 97,200 12.71 12.85 12.71 2,700 0 0.0
15/08/2025
12.75
 74,500 12.99 12.99 12.75 0 0 0
14/08/2025
12.99
 96,400 13.13 13.22 12.99 0 2,900 -0.0
13/08/2025
13.13
 48,100 13.08 13.13 12.80 0 0 0
12/08/2025
13.08
 101,400 13.04 13.08 12.99 0 7,100 -0.1
11/08/2025
13.04
 52,300 13.04 13.22 13.04 17,100 8,100 0.1
08/08/2025
13.04
 61,600 13.27 13.27 12.99 1,000 0 0.0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/08/2025
13.27
 36,900 13.65 13.65 13.08 1,300 0 0.0
06/08/2025
13.33
 272,700 12.67 13.33 12.62 3,600 0 0.1
05/08/2025
12.62
 87,700 13.15 13.15 12.40 7,700 4,800 0.0
04/08/2025
13.15
 73,400 13.72 13.72 12.93 900 3,200 -0.0
01/08/2025
13.19
 249,000 12.53 13.46 12.53 800 0 0.0
31/07/2025
12.58
 71,500 12.53 12.58 12.18 2,000 600 0.0
30/07/2025
12.53
 67,700 12.62 12.62 12.31 1,200 2,200 -0.0
29/07/2025
12.31
 118,000 12.75 12.93 12.31 0 1,000 -0.0
28/07/2025
12.62
 150,700 12.58 13.02 12.58 1,000 0 0.0
25/07/2025
12.40
 155,000 12.31 12.40 12.23 3,800 0 0.1
24/07/2025
12.31
 37,300 12.18 12.49 12.18 4,800 100 0.1
23/07/2025
12.18
 85,800 12.14 12.27 12.14 0 0 0
22/07/2025
12.14
 38,700 12.23 12.31 12.14 0 100 -0.0
21/07/2025
12.27
 47,800 12.14 12.27 12.14 0 0 0
18/07/2025
12.31
 28,000 12.27 12.31 12.18 0 0 0
17/07/2025
12.27
 27,900 12.23 12.31 12.18 0 900 -0.0
16/07/2025
12.23
 15,700 12.31 12.31 12.18 0 500 -0.0
15/07/2025
12.27
 139,200 12.05 12.27 12.05 0 0 0
14/07/2025
12.14
 50,200 12.05 12.14 12.05 0 0 0
11/07/2025
12.23
 21,100 11.92 12.23 11.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |