CTCP Công nghệ Tiên Phong (itd)

16.50
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
12.23
 100,000 12.36 12.36 12.14 0 0 0
13/02/2025
12.36
 43,100 12.45 12.45 12.18 0 600 -0.0
12/02/2025
12.45
 47,000 12.58 12.58 12.36 400 0 0.0
11/02/2025
12.67
 42,700 12.40 12.67 12.31 4,400 0 0.1
10/02/2025
12.31
 59,600 12.36 12.75 12.31 1,900 1,700 0.0
07/02/2025
12.58
 38,300 12.93 12.93 12.58 0 1,000 -0.0
06/02/2025
12.80
 64,200 12.58 13.19 12.58 0 140 -0.0
05/02/2025
12.80
 126,000 12.31 13.15 12.23 0 900 -0.0
04/02/2025
12.31
 105,100 12.01 12.49 11.61 5,200 0 0.1
03/02/2025
12.05
 115,200 12.67 12.67 12.01 0 4,600 -0.1
24/01/2025
12.67
 82,600 12.89 12.89 12.58 0 100 -0.0
23/01/2025
12.89
 104,900 12.97 13.02 12.75 0 400 -0.0
22/01/2025
12.97
 171,600 13.46 13.68 12.89 0 1,600 -0.0
21/01/2025
13.19
 265,000 12.49 13.46 12.27 5,600 1,900 0.1
20/01/2025
12.58
 101,900 12.71 13.19 12.58 0 1,900 -0.0
17/01/2025
12.67
 246,100 12.23 12.67 12.14 0 0 0
16/01/2025
12.14
 41,100 11.96 12.23 11.96 1,700 0 0.0
15/01/2025
12.14
 61,400 12.18 12.18 11.87 200 600 -0.0
14/01/2025
12.01
 66,500 11.79 12.27 11.79 600 1,900 -0.0
13/01/2025
11.74
 45,700 11.74 11.74 11.65 200 0 0.0
10/01/2025
11.74
 42,100 11.87 11.96 11.61 200 0 0.0
09/01/2025
11.96
 41,500 11.83 12.01 11.83 2,500 0 0.0
08/01/2025
11.83
 64,900 12.45 12.45 11.74 0 3,400 -0.0
07/01/2025
12.45
 63,400 12.31 12.71 12.27 200 100 0.0
06/01/2025
12.49
 281,100 11.87 12.67 11.87 46,600 0 0.7
03/01/2025
11.87
 43,600 11.87 11.96 11.74 4,000 0 0.1
02/01/2025
11.87
 42,000 11.70 11.87 11.52 0 0 0
31/12/2024
11.43
 38,900 11.43 11.52 11.43 12,000 0 0.2
30/12/2024
11.43
 19,900 11.43 11.48 11.43 3,000 0 0.0
27/12/2024
11.43
 16,200 11.61 11.65 11.43 0 0 0
26/12/2024
11.61
 33,100 11.61 11.65 11.26 0 0 0
25/12/2024
11.61
 17,900 11.87 12.14 11.48 0 100 -0.0
24/12/2024
11.87
 39,500 11.70 11.87 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |