CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-12) 		-0.70 -5.60% 235,400 79,600 0
11.30
12.50
11.30
2 tháng
(2026-07-13) 		-1.04 -8.09% 502,700 116,300 0
11.30
12.90
11.30
3 tháng
(2026-06-15) 		-1.42 -10.74% 908,000 109,400 0
11.30
13.47
11.30
6 tháng
(2026-03-16) 		-2.27 -16.12% 6,051,300 121,700 0.0
11.30
14.07
11.30
12 tháng
(2025-09-16) 		0.83 7.59% 15,028,600 84,900 -0.6
10.29
14.53
11.30
24 tháng
(2024-09-23) 		2.78 30.82% 31,098,300 239,934 1.3
8.27
14.53
11.30
36 tháng
(2023-09-27) 		3.86 48.64% 61,261,900 214,446 2.2
6.71
14.83
11.30
60 tháng
(2021-10-07) 		-1.69 -12.55% 156,235,000 21,026 -1.1
6.03
15.97
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
10.77
 39,300 10.69 10.85 10.53 0 0 0
17/11/2025
10.69
 4,800 10.77 10.77 10.53 0 0 0
14/11/2025
10.65
 20,500 10.61 10.65 10.45 0 0 0
13/11/2025
10.65
 14,100 10.65 10.65 10.53 0 1,000 -0.0
12/11/2025
10.65
 15,100 10.65 10.65 10.65 0 0 0
11/11/2025
10.65
 1,800 10.73 10.73 10.65 0 400 -0.0
10/11/2025
10.65
 700 10.65 10.65 10.65 0 0 0
07/11/2025
10.65
 4,400 10.69 10.69 10.65 0 0 0
06/11/2025
10.69
 46,600 10.85 10.89 10.61 1,100 1,100 -0.0
05/11/2025
10.85
 26,500 10.93 10.93 10.77 600 600 -0
04/11/2025
10.85
 83,100 10.69 10.85 10.61 0 0 0
03/11/2025
10.61
 15,800 10.85 10.85 10.61 400 0 0.0
31/10/2025
10.85
 42,700 10.89 10.89 10.85 0 0 0
30/10/2025
10.93
 7,200 10.89 10.97 10.85 0 0 0
29/10/2025
10.89
 26,800 10.53 10.89 10.53 0 0 0
28/10/2025
10.85
 44,600 10.85 10.89 10.69 600 0 0.0
27/10/2025
10.97
 16,600 10.45 10.97 10.45 0 0 0
24/10/2025
10.45
 18,200 10.45 10.45 10.45 0 0 0
23/10/2025
10.45
 30,300 10.49 10.73 10.37 1,200 0 0.0
22/10/2025
10.49
 26,400 10.85 10.89 10.45 0 5,000 -0.1
21/10/2025
10.89
 152,500 10.45 10.93 10.37 0 0 0
20/10/2025
10.37
 80,900 10.45 10.57 10.37 0 100 -0.0
17/10/2025
10.45
 32,100 10.45 10.53 10.37 0 0 0
16/10/2025
10.53
 60,500 10.49 10.57 10.37 0 300 -0.0
15/10/2025
10.29
 85,500 10.29 10.33 10.21 0 0 0
14/10/2025
10.33
 42,700 10.37 10.45 10.33 5,000 0 0.1
13/10/2025
10.45
 28,200 10.41 10.45 10.37 0 0 0
10/10/2025
10.41
 63,100 10.37 10.53 10.37 1,500 0 0.0
09/10/2025
10.65
 18,100 10.57 10.65 10.45 0 0 0
08/10/2025
10.57
 3,000 10.69 10.69 10.45 0 200 -0.0
07/10/2025
10.69
 31,000 10.69 10.69 10.41 0 0 0
06/10/2025
10.77
 30,900 10.61 10.77 10.41 0 0 0
03/10/2025
10.53
 9,800 10.45 10.53 10.37 0 0 0
02/10/2025
10.53
 31,300 10.37 10.61 10.37 0 0 0
01/10/2025
10.57
 9,200 10.45 10.57 10.33 0 0 0
30/09/2025
10.45
 36,200 10.61 10.61 10.41 0 0 0
29/09/2025
10.49
 24,800 10.45 10.57 10.45 0 0 0
26/09/2025
10.57
 58,200 10.57 10.73 10.53 0 0 0
25/09/2025
10.65
 6,700 10.61 10.65 10.57 0 0 0
24/09/2025
10.61
 20,800 10.61 10.61 10.57 100 0 0.0
23/09/2025
10.61
 22,700 10.69 10.69 10.41 0 700 -0.0
22/09/2025
10.77
 8,600 10.77 10.77 10.65 0 0 0
19/09/2025
10.81
 27,000 10.97 10.97 10.37 0 2,100 -0.0
18/09/2025
11.01
 12,600 10.97 11.01 10.85 300 0 0.0
17/09/2025
11.01
 18,200 10.93 11.01 10.93 0 0 0
16/09/2025
10.97
 34,400 11.01 11.09 10.93 0 0 0
15/09/2025
11.01
 47,200 10.85 11.05 10.85 0 0 0
12/09/2025
10.85
 10,300 10.77 10.85 10.77 100 0 0.0
11/09/2025
10.77
 11,300 10.81 10.81 10.53 0 0 0
10/09/2025
10.81
 32,100 10.53 10.81 10.53 100 0 0.0
09/09/2025
10.57
 16,900 10.53 10.65 10.45 0 0 0
08/09/2025
10.53
 43,400 10.77 10.85 10.37 0 100 -0.0
05/09/2025
10.85
 36,500 10.85 11.01 10.77 22,000 0 0.3
04/09/2025
10.77
 19,100 10.89 11.01 10.77 0 0 0
03/09/2025
10.89
 4,100 10.97 10.97 10.89 0 0 0
29/08/2025
10.97
 27,500 10.93 11.01 10.89 2,900 0 0.0
28/08/2025
10.93
 6,800 10.81 11.01 10.81 3,900 100 0
27/08/2025
10.81
 15,300 10.77 10.85 10.77 0 0 0
26/08/2025
10.85
 15,100 10.85 10.85 10.81 0 0 0
25/08/2025
10.85
 24,400 10.81 10.93 10.69 0 100 -0.0
22/08/2025
10.81
 49,600 10.93 10.93 10.77 0 0 0
21/08/2025
10.93
 15,600 11.01 11.01 10.85 0 0 0
20/08/2025
11.01
 67,400 10.89 11.01 10.85 0 0 0
19/08/2025
10.89
 121,600 10.89 11.01 10.89 6,400 0 0.1
18/08/2025
10.89
 97,200 10.77 10.89 10.77 2,700 0 0.0
15/08/2025
10.81
 74,500 11.01 11.01 10.81 0 0 0
14/08/2025
11.01
 96,400 11.13 11.21 11.01 0 2,900 -0.0
13/08/2025
11.13
 48,100 11.09 11.13 10.85 0 0 0
12/08/2025
11.09
 101,400 11.05 11.09 11.01 0 7,100 -0.1
11/08/2025
11.05
 52,300 11.05 11.21 11.05 17,100 8,100 0.1
08/08/2025
11.05
 61,600 11.25 11.25 11.01 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
11.25
 36,900 11.57 11.57 11.09 1,300 0 0.0
06/08/2025
11.29
 272,700 10.73 11.29 10.70 3,600 0 0.1
05/08/2025
10.70
 87,700 11.14 11.14 10.51 7,700 4,800 0.0
04/08/2025
11.14
 73,400 11.63 11.63 10.96 900 3,200 -0.0
01/08/2025
11.18
 249,000 10.62 11.41 10.62 800 0 0.0
31/07/2025
10.66
 71,500 10.62 10.66 10.32 2,000 600 0.0
30/07/2025
10.62
 67,700 10.70 10.70 10.44 1,200 2,200 -0.0
29/07/2025
10.44
 118,000 10.81 10.96 10.44 0 1,000 -0.0
28/07/2025
10.70
 150,700 10.66 11.03 10.66 1,000 0 0.0
25/07/2025
10.51
 155,000 10.44 10.51 10.36 3,800 0 0.1
24/07/2025
10.44
 37,300 10.32 10.59 10.32 4,800 100 0.1
23/07/2025
10.32
 85,800 10.29 10.40 10.29 0 0 0
22/07/2025
10.29
 38,700 10.36 10.44 10.29 0 100 -0.0
21/07/2025
10.40
 47,800 10.29 10.40 10.29 0 0 0
18/07/2025
10.44
 28,000 10.40 10.44 10.32 0 0 0
17/07/2025
10.40
 27,900 10.36 10.44 10.32 0 900 -0.0
16/07/2025
10.36
 15,700 10.44 10.44 10.32 0 500 -0.0
15/07/2025
10.40
 139,200 10.21 10.40 10.21 0 0 0
14/07/2025
10.29
 50,200 10.21 10.29 10.21 0 0 0
11/07/2025
10.36
 21,100 10.10 10.36 10.10 0 0 0
10/07/2025
10.29
 14,700 10.29 10.36 10.29 0 0 0
09/07/2025
10.29
 51,400 10.36 10.36 10.29 0 0 0
08/07/2025
10.40
 44,800 10.36 10.40 10.36 12,000 0 0.2
07/07/2025
10.36
 39,000 10.36 10.40 10.32 0 500 -0.0
04/07/2025
10.29
 16,400 10.03 10.36 10.03 0 0 0
03/07/2025
10.03
 51,000 10.32 10.36 10.03 0 0 0
02/07/2025
10.36
 12,500 10.40 10.40 10.32 0 0 0
01/07/2025
10.32
 48,000 10.36 10.44 10.29 0 0 0
30/06/2025
10.44
 58,400 10.36 10.47 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |