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)
27/10/2014
3.56
 125,920 3.77 3.77 3.56 0 0 0
24/10/2014
3.77
 6,040 3.81 3.81 3.74 0 0 0
23/10/2014
3.81
 42,520 3.77 3.81 3.70 0 0 0
22/10/2014
3.77
 74,140 3.77 3.81 3.74 0 0 0
21/10/2014
3.77
 38,870 3.77 3.77 3.70 0 0 0
20/10/2014
3.77
 82,230 3.81 3.81 3.70 0 0 0
17/10/2014
3.81
 95,550 3.70 3.81 3.63 0 0 0
16/10/2014
3.70
 260,750 3.95 3.95 3.70 50,000 0 0.5
15/10/2014
3.95
 87,960 3.85 3.95 3.63 0 0 0
14/10/2014
3.85
 299,400 4.10 4.10 3.85 0 0 0
13/10/2014
4.10
 103,240 4.13 4.13 3.95 0 0 0
10/10/2014
4.13
 210,120 4.10 4.31 4.06 60,000 2,400 0.7
09/10/2014
4.10
 519,500 3.85 4.10 3.95 40,000 0 0.4
08/10/2014
3.85
 135,570 4.03 4.03 3.77 10 1,100 -0.0
07/10/2014
4.03
 284,720 3.95 4.06 3.81 0 0 0
06/10/2014
3.95
 297,690 4.06 4.17 3.92 0 1,000 -0.0
03/10/2014
4.06
 199,640 4.10 4.31 3.85 1,500 0 0.0
02/10/2014
4.10
 161,680 4.21 4.28 3.99 0 2,000 -0.0
01/10/2014
4.21
 87,490 4.13 4.42 4.17 0 0 0
30/09/2014
4.13
 346,040 3.88 4.13 3.88 3,000 0 0.0
29/09/2014
3.88
 138,200 4.10 4.10 3.88 0 0 0
26/09/2014
4.10
 344,980 3.85 4.10 3.95 2,000 0 0.0
25/09/2014
3.85
 284,850 3.59 3.85 3.59 0 0 0
24/09/2014
3.59
 245,200 3.45 3.63 3.49 0 0 0
23/09/2014
3.45
 501,100 3.24 3.45 3.24 100,000 0 1.0
22/09/2014
3.24
 141,680 3.20 3.27 3.16 0 0 0
19/09/2014
3.20
 124,670 3.24 3.24 3.06 0 0 0
18/09/2014
3.24
 197,920 3.24 3.27 3.16 0 0 0
17/09/2014
3.24
 562,000 3.06 3.24 3.09 0 0 0
16/09/2014
3.06
 248,430 2.88 3.06 2.91 0 0 0
15/09/2014
2.88
 355,140 2.84 2.88 2.73 0 0 0
12/09/2014
2.84
 82,550 2.91 2.91 2.84 0 0 0
11/09/2014
2.91
 135,100 2.91 2.91 2.84 0 0 0
10/09/2014
2.91
 53,980 2.88 2.91 2.84 0 0 0
09/09/2014
2.88
 186,010 2.91 2.95 2.84 0 0 0
08/09/2014
2.91
 76,880 2.91 2.91 2.88 0 0 0
05/09/2014
2.91
 41,470 2.91 2.91 2.88 0 0 0
04/09/2014
2.91
 68,500 2.91 2.95 2.88 0 0 0
03/09/2014
2.91
 143,990 2.91 2.91 2.88 35,810 0 0.3
29/08/2014
2.91
 64,680 2.91 2.91 2.84 0 0 0
28/08/2014
2.91
 84,840 2.91 2.95 2.84 0 0 0
27/08/2014
2.91
 171,600 2.91 2.91 2.84 0 0 0
26/08/2014
2.91
 76,610 2.88 2.91 2.84 0 0 0
25/08/2014
2.88
 423,100 2.70 2.88 2.73 19,160 0 0.1
22/08/2014
2.70
 336,100 2.70 2.77 2.59 45,030 0 0.3
21/08/2014
2.70
 69,990 2.70 2.73 2.66 0 0 0
20/08/2014
2.70
 148,510 2.70 2.73 2.62 0 0 0
19/08/2014
2.70
 117,000 2.55 2.70 2.55 0 0 0
18/08/2014
2.55
 184,770 2.55 2.59 2.52 0 0 0
15/08/2014
2.55
 327,830 2.70 2.70 2.52 0 0 0
14/08/2014
2.70
 93,090 2.70 2.73 2.66 0 0 0
13/08/2014
2.70
 193,040 2.77 2.77 2.66 13,700 0 0.1
12/08/2014
2.77
 280,850 2.73 2.77 2.70 0 0 0
11/08/2014
2.73
 150,760 2.73 2.80 2.66 13,700 0 0.1
08/08/2014
2.73
 239,320 2.70 2.77 2.70 0 0 0
07/08/2014
2.70
 413,840 2.55 2.70 2.55 14,500 0 0.1
06/08/2014
2.55
 101,830 2.55 2.59 2.55 14,500 0 0.1
05/08/2014
2.55
 168,390 2.55 2.59 2.55 0 0 0
04/08/2014
2.55
 263,850 2.44 2.59 2.44 0 0 0
01/08/2014
2.44
 64,970 2.37 2.44 2.37 0 0 0
31/07/2014
2.37
 39,390 2.34 2.41 2.34 0 0 0
30/07/2014
2.34
 5,990 2.34 2.37 2.30 0 0 0
29/07/2014
2.34
 4,620 2.30 2.34 2.30 500 0 0.0
28/07/2014
2.30
 175,890 2.41 2.44 2.30 15,300 0 0.1
25/07/2014
2.41
 166,890 2.44 2.52 2.41 15,100 0 0.1
24/07/2014
2.44
 18,730 2.48 2.52 2.44 4,090 0 0.0
23/07/2014
2.48
 52,200 2.44 2.48 2.44 15,100 0 0.1
22/07/2014
2.44
 108,060 2.44 2.48 2.44 15,100 0 0.1
21/07/2014
2.44
 132,440 2.48 2.59 2.44 14,900 50 0.1
18/07/2014
2.48
 224,270 2.52 2.52 2.48 14,700 0 0.1
17/07/2014
2.52
 157,780 2.55 2.59 2.52 14,500 0 0.1
16/07/2014
2.55
 118,210 2.55 2.62 2.55 50 0 0.0
15/07/2014
2.55
 292,630 2.59 2.62 2.55 14,500 0 0.1
14/07/2014
2.59
 48,440 2.59 2.59 2.55 0 0 0
11/07/2014
2.59
 178,950 2.59 2.66 2.52 14,500 0 0.1
10/07/2014
2.59
 493,790 2.55 2.66 2.55 14,500 40,000 -0.2
09/07/2014
2.55
 172,370 2.62 2.62 2.55 14,500 0 0.1
08/07/2014
2.62
 161,310 2.66 2.66 2.55 14,100 0 0.1
07/07/2014
2.66
 76,220 2.66 2.73 2.62 0 0 0
04/07/2014
2.66
 1,414,760 2.52 2.66 2.52 0 0 0
03/07/2014
2.52
 291,940 2.48 2.55 2.48 0 0 0
02/07/2014
2.48
 155,190 2.48 2.52 2.44 0 0 0
01/07/2014
2.48
 38,750 2.44 2.48 2.44 11,500 0 0.1
30/06/2014
2.44
 40,490 2.44 2.52 2.44 15,100 0 0.1
27/06/2014
2.44
 13,820 2.48 2.48 2.44 3,710 0 0.0
26/06/2014
2.48
 39,860 2.48 2.48 2.44 0 0 0
25/06/2014
2.48
 130,780 2.48 2.52 2.41 6,990 0 0.0
24/06/2014
2.48
 67,230 2.44 2.48 2.41 15,100 0 0.1
23/06/2014
2.44
 29,150 2.48 2.52 2.44 14,900 0 0.1
20/06/2014
2.48
 92,910 2.44 2.55 2.48 0 0 0
19/06/2014
2.44
 62,210 2.48 2.48 2.37 15,600 0 0.1
18/06/2014
2.48
 121,290 2.41 2.52 2.37 0 0 0
17/06/2014
2.41
 37,290 2.37 2.41 2.34 0 0 0
16/06/2014
2.37
 31,190 2.41 2.41 2.34 10,000 0 0.1
13/06/2014
2.41
 35,450 2.37 2.41 2.34 15,020 0 0.1
12/06/2014
2.37
 25,250 2.41 2.41 2.34 0 0 0
11/06/2014
2.41
 31,910 2.37 2.41 2.30 380 0 0.0
10/06/2014
2.37
 80,270 2.37 2.37 2.30 15,800 0 0.1
09/06/2014
2.37
 38,220 2.41 2.44 2.34 4,880 0 0.0
06/06/2014
2.41
 10,940 2.37 2.41 2.34 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |