CTCP Công nghệ Tiên Phong (itd)

16.75
0.25
(1.52%)
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)
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
05/06/2014
2.37
 20,360 2.30 2.37 2.34 0 0 0
04/06/2014
2.30
 194,720 2.37 2.37 2.30 16,100 0 0.1
03/06/2014
2.37
 67,090 2.30 2.37 2.30 16,100 0 0.1
02/06/2014
2.30
 101,810 2.41 2.41 2.30 15,600 0 0.1
30/05/2014
2.41
 46,410 2.41 2.41 2.37 15,600 0 0.1
29/05/2014
2.41
 181,700 2.44 2.44 2.37 15,300 0 0.1
28/05/2014
2.44
 79,040 2.44 2.44 2.41 0 0 0
27/05/2014
2.44
 90,200 2.41 2.48 2.34 0 0 0
26/05/2014
2.41
 150,920 2.26 2.41 2.26 16,300 0 0.1
23/05/2014
2.26
 73,530 2.23 2.34 2.26 0 0 0
22/05/2014
2.23
 154,890 2.26 2.34 2.23 0 0 0
21/05/2014
2.26
 103,830 2.16 2.26 2.08 0 0 0
20/05/2014
2.16
 114,830 2.05 2.16 2.01 7,300 0 0.0
19/05/2014
2.05
 95,720 2.01 2.08 2.01 0 0 0
16/05/2014
2.01
 26,240 1.91 2.01 1.94 0 0 0
15/05/2014
1.91
 83,280 2.01 2.08 1.91 22,800 0 0.1
14/05/2014
2.01
 122,800 1.94 2.01 1.94 22,800 0 0.1
13/05/2014
1.94
 135,520 2.05 2.08 1.94 21,600 0 0.1
12/05/2014
2.05
 110,230 2.19 2.19 2.05 20,900 0 0.1
09/05/2014
2.19
 191,830 2.12 2.23 2.12 20,810 0 0.1
08/05/2014
2.12
 298,190 2.26 2.26 2.12 20,000 0 0.1
07/05/2014
2.26
 46,160 2.26 2.37 2.23 0 0 0
06/05/2014
2.26
 138,040 2.34 2.34 2.19 19,000 0 0.1
05/05/2014
2.34
 164,040 2.48 2.48 2.34 18,400 0 0.1
29/04/2014
2.48
 50,070 2.48 2.48 2.41 0 0 0
28/04/2014
2.48
 61,780 2.48 2.48 2.41 18,100 0 0.1
25/04/2014
2.48
 12,320 2.48 2.52 2.44 4,860 0 0.0
24/04/2014
2.48
 61,050 2.44 2.48 2.44 18,100 0 0.1
23/04/2014
2.44
 23,790 2.52 2.52 2.44 0 0 0
22/04/2014
2.52
 100,240 2.44 2.52 2.41 18,400 0 0.1
21/04/2014
2.44
 99,190 2.44 2.44 2.41 46,800 0 0.3
18/04/2014
2.44
 87,150 2.55 2.55 2.41 0 0 0
17/04/2014
2.55
 95,370 2.48 2.59 2.48 26,460 0 0.2
16/04/2014
2.48
 215,970 2.48 2.48 2.41 60,000 0 0.4
15/04/2014
2.48
 172,300 2.62 2.62 2.48 0 0 0
14/04/2014
2.62
 236,100 2.66 2.66 2.52 10,000 0 0.1
11/04/2014
2.66
 80,850 2.66 2.70 2.59 0 0 0
10/04/2014
2.66
 93,780 2.66 2.70 2.62 0 0 0
08/04/2014
2.66
 133,290 2.66 2.70 2.59 0 0 0
07/04/2014
2.66
 59,900 2.66 2.70 2.55 0 0 0
04/04/2014
2.66
 39,760 2.70 2.73 2.62 0 0 0
03/04/2014
2.70
 150,900 2.55 2.70 2.59 0 0 0
02/04/2014
2.55
 324,920 2.66 2.66 2.48 0 0 0
01/04/2014
2.66
 245,540 2.80 2.80 2.62 0 0 0
31/03/2014
2.80
 117,970 2.84 2.84 2.73 0 0 0
28/03/2014
2.84
 134,660 2.80 2.84 2.77 0 20,000 -0.2
27/03/2014
2.80
 202,730 2.80 2.84 2.70 0 0 0
26/03/2014
2.80
 632,030 2.95 2.98 2.77 0 0 0
25/03/2014
2.95
 728,480 3.09 3.09 2.95 0 0 0
24/03/2014
3.09
 472,960 2.98 3.13 3.02 0 0 0
21/03/2014
2.98
 587,600 2.88 3.02 2.84 0 0 0
20/03/2014
2.88
 481,410 2.88 2.95 2.84 0 0 0
19/03/2014
2.88
 661,140 2.84 2.88 2.80 0 10 -0.0
18/03/2014
2.84
 548,680 2.88 2.88 2.80 0 0 0
17/03/2014
2.88
 605,240 2.88 2.91 2.84 0 0 0
14/03/2014
2.88
 600,910 2.77 2.91 2.77 90,010 7,000 0.7
13/03/2014
2.77
 644,980 2.84 2.84 2.73 0 18,000 -0.1
12/03/2014
2.84
 797,080 2.91 2.95 2.84 21,490 0 0.2
11/03/2014
2.91
 895,650 2.88 2.95 2.80 73,000 0 0.6
10/03/2014
2.88
 1,599,810 2.70 2.88 2.70 0 0 0
07/03/2014
2.70
 559,660 2.70 2.73 2.66 0 2,000 -0.0
06/03/2014
2.70
 480,620 2.66 2.70 2.62 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |