CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |