CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-04) 		2.10 15.44% 781,500 -6,400 -0.1
13.35
15.70
15
2 tháng
(2025-10-06) 		2.20 16.30% 1,638,600 -3,300 -0.1
12.90
15.70
15
3 tháng
(2025-09-05) 		2.10 15.44% 2,156,800 16,400 0.2
12.90
15.70
15
6 tháng
(2025-06-09) 		2.76 21.29% 5,617,000 106,600 1.4
12.57
15.70
15
12 tháng
(2024-12-09) 		3.36 27.27% 12,850,500 200,583 2.5
10.37
15.70
15
24 tháng
(2023-12-15) 		6.63 73.01% 46,717,300 210,346 3.5
8.80
18.60
15
36 tháng
(2022-12-20) 		5.25 50.23% 55,474,100 119,148 2.5
8.41
18.60
15
60 tháng
(2020-12-30) 		8.68 123.50% 185,928,390 -606,432 -3.6
7.02
20.03
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
13.22
 92,800 13.08 13.22 13.04 700 0 0.0
18/02/2025
12.99
 67,300 13.08 13.08 12.94 300 0 0.0
17/02/2025
13.08
 55,200 13.08 13.27 12.99 0 0 0
14/02/2025
12.99
 100,000 13.13 13.13 12.90 0 0 0
13/02/2025
13.13
 43,100 13.22 13.22 12.94 0 600 -0.0
12/02/2025
13.22
 47,000 13.36 13.36 13.13 400 0 0.0
11/02/2025
13.46
 42,700 13.18 13.46 13.08 4,400 0 0.1
10/02/2025
13.08
 59,600 13.13 13.55 13.08 1,900 1,700 0.0
07/02/2025
13.36
 38,300 13.74 13.74 13.36 0 1,000 -0.0
06/02/2025
13.60
 64,200 13.36 14.02 13.36 0 140 -0.0
05/02/2025
13.60
 126,000 13.08 13.97 12.99 0 900 -0.0
04/02/2025
13.08
 105,100 12.76 13.27 12.34 5,200 0 0.1
03/02/2025
12.80
 115,200 13.46 13.46 12.76 0 4,600 -0.1
24/01/2025
13.46
 82,600 13.69 13.69 13.36 0 100 -0.0
23/01/2025
13.69
 104,900 13.79 13.83 13.55 0 400 -0.0
22/01/2025
13.79
 171,600 14.30 14.53 13.69 0 1,600 -0.0
21/01/2025
14.02
 265,000 13.27 14.30 13.04 5,600 1,900 0.1
20/01/2025
13.36
 101,900 13.50 14.02 13.36 0 1,900 -0.0
17/01/2025
13.46
 246,100 12.99 13.46 12.90 0 0 0
16/01/2025
12.90
 41,100 12.71 12.99 12.71 1,700 0 0.0
15/01/2025
12.90
 61,400 12.94 12.94 12.62 200 600 -0.0
14/01/2025
12.76
 66,500 12.52 13.04 12.52 600 1,900 -0.0
13/01/2025
12.48
 45,700 12.48 12.48 12.38 200 0 0.0
10/01/2025
12.48
 42,100 12.62 12.71 12.34 200 0 0.0
09/01/2025
12.71
 41,500 12.57 12.76 12.57 2,500 0 0.0
08/01/2025
12.57
 64,900 13.22 13.22 12.48 0 3,400 -0.0
07/01/2025
13.22
 63,400 13.08 13.50 13.04 200 100 0.0
06/01/2025
13.27
 281,100 12.62 13.46 12.62 46,600 0 0.7
03/01/2025
12.62
 43,600 12.62 12.71 12.48 4,000 0 0.1
02/01/2025
12.62
 42,000 12.43 12.62 12.24 0 0 0
31/12/2024
12.15
 38,900 12.15 12.24 12.15 12,000 0 0.2
30/12/2024
12.15
 19,900 12.15 12.20 12.15 3,000 0 0.0
27/12/2024
12.15
 16,200 12.34 12.38 12.15 0 0 0
26/12/2024
12.34
 33,100 12.34 12.38 11.96 0 0 0
25/12/2024
12.34
 17,900 12.62 12.90 12.20 0 100 -0.0
24/12/2024
12.62
 39,500 12.43 12.62 12.24 0 0 0
23/12/2024
12.62
 53,800 12.80 13.13 12.57 0 300 -0.0
20/12/2024
12.80
 54,700 12.24 12.85 12.24 2,900 0 0.0
19/12/2024
12.24
 12,600 12.24 12.24 12.20 0 0 0
18/12/2024
12.24
 24,800 12.15 12.34 12.06 0 0 0
17/12/2024
11.96
 13,000 11.96 12.15 11.92 0 0 0
16/12/2024
11.92
 28,200 11.50 12.34 11.40 1,100 1,700 -0.0
13/12/2024
12.20
 6,600 11.92 12.29 11.92 100 0 0.0
12/12/2024
12.38
 13,500 12.24 12.48 12.24 0 0 0
11/12/2024
12.38
 23,100 12.15 12.43 12.15 1,200 0 0.0
10/12/2024
12.20
 22,500 12.34 12.62 12.20 0 100 -0.0
09/12/2024
12.34
 20,300 12.66 12.66 12.34 0 2,700 -0.0
06/12/2024
12.43
 53,700 12.90 12.90 12.24 0 2,800 -0.0
05/12/2024
12.24
 48,000 12.34 12.34 11.92 300 2,000 -0.0
04/12/2024
12.01
 8,700 12.20 12.24 12.01 0 100 -0.0
03/12/2024
12.20
 34,100 12.15 12.48 12.15 0 600 -0.0
02/12/2024
12.20
 10,000 12.34 12.43 12.20 0 0 0
29/11/2024
12.34
 113,600 11.96 12.52 11.96 3,600 0 0.0
28/11/2024
12.15
 23,800 12.15 12.15 11.96 0 0 0
27/11/2024
12.15
 69,700 11.96 12.15 11.96 1,000 200 0.0
26/11/2024
11.96
 36,600 11.82 12.06 11.82 0 1,000 -0.0
25/11/2024
11.82
 26,700 11.96 12.10 11.82 200 1,400 -0.0
22/11/2024
11.96
 33,000 12.01 12.24 11.96 500 0 0.0
21/11/2024
11.96
 67,900 12.15 12.15 11.92 0 0 0
20/11/2024
11.96
 21,300 11.96 12.15 11.92 0 0 0
19/11/2024
11.96
 25,500 11.96 12.15 11.96 0 2,800 -0.0
18/11/2024
11.96
 37,500 12.15 12.15 11.59 5,700 0 0.1
15/11/2024
12.10
 118,300 12.62 12.62 12.01 3,400 3,200 0.0
14/11/2024
12.90
 89,300 12.80 13.08 12.66 500 39 0.0
13/11/2024
12.80
 79,700 12.71 13.32 12.71 1,100 2,010 -0.0
12/11/2024
13.36
 100,200 13.64 13.64 13.18 0 5,000 -0.1
11/11/2024
13.55
 336,900 14.02 14.02 13.46 3,300 2,000 0.0
08/11/2024
13.18
 184,100 12.71 13.69 12.71 0 0 0
07/11/2024
12.90
 68,200 12.62 13.13 12.57 0 0 0
06/11/2024
12.57
 26,100 12.66 12.80 12.57 0 0 0
05/11/2024
12.66
 55,100 12.43 12.76 12.43 1,600 0 0.0
04/11/2024
12.43
 97,300 12.85 12.85 12.43 0 1,000 -0.0
01/11/2024
12.99
 61,100 12.85 13.18 12.80 0 0 0
31/10/2024
12.85
 105,600 12.85 12.99 12.76 0 0 0
30/10/2024
12.85
 204,800 12.99 12.99 12.85 0 0 0
29/10/2024
12.99
 175,600 12.80 13.36 12.80 4,300 0 0.1
28/10/2024
12.85
 11,400 13.08 13.08 12.80 0 0 0
25/10/2024
12.99
 16,300 12.85 12.99 12.85 900 0 0.0
24/10/2024
12.85
 67,700 12.71 12.94 12.62 0 0 0
23/10/2024
12.76
 15,200 13.04 13.08 12.66 0 2,200 -0.0
22/10/2024
12.71
 85,900 12.48 12.71 12.34 0 3,200 -0.0
21/10/2024
12.43
 74,400 11.82 12.48 11.82 400 5,300 -0.1
18/10/2024
12.29
 195,700 12.29 12.43 12.29 0 8,000 -0.1
17/10/2024
12.29
 284,700 12.34 12.38 12.06 4,100 4,800 -0.0
16/10/2024
12.29
 147,000 12.52 12.52 12.15 0 2,700 -0.0
15/10/2024
12.34
 230,300 12.24 12.43 11.87 2,100 7,300 -0.1
14/10/2024
12.62
 216,600 13.13 13.13 12.24 0 5,400 -0.1
11/10/2024
12.48
 380,500 11.82 12.48 11.82 400 2,700 -0.0
10/10/2024
11.78
 370,300 11.73 12.34 11.68 3,300 2,800 0.0
09/10/2024
11.73
 32,800 11.40 11.78 11.40 0 3,300 -0.0
08/10/2024
11.40
 27,700 11.36 11.50 11.31 0 1,100 -0.0
07/10/2024
11.36
 31,300 11.31 11.36 11.31 0 3,100 -0.0
04/10/2024
11.26
 6,500 11.45 11.45 11.26 0 1,900 -0.0
03/10/2024
11.21
 117,400 11.21 11.31 11.21 0 1,300 -0.0
02/10/2024
11.21
 63,100 11.21 11.26 11.17 0 2,100 -0.0
01/10/2024
11.21
 195,600 11.21 11.40 11.21 0 600 -0.0
30/09/2024
11.21
 58,600 11.26 11.26 11.03 0 2,100 -0.0
27/09/2024
11.21
 47,300 11.12 11.21 11.03 500 1,100 -0.0
26/09/2024
11.12
 58,300 11.59 11.59 11.12 0 900 -0.0
25/09/2024
11.21
 71,100 11.31 11.31 10.93 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |