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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
2.64
 61,780 2.64 2.64 2.56 18,100 0 0.1
25/04/2014
2.64
 12,320 2.64 2.67 2.60 4,860 0 0.0
24/04/2014
2.64
 61,050 2.60 2.64 2.60 18,100 0 0.1
23/04/2014
2.60
 23,790 2.67 2.67 2.60 0 0 0
22/04/2014
2.67
 100,240 2.60 2.67 2.56 18,400 0 0.1
21/04/2014
2.60
 99,190 2.60 2.60 2.56 46,800 0 0.3
18/04/2014
2.60
 87,150 2.71 2.71 2.56 0 0 0
17/04/2014
2.71
 95,370 2.64 2.75 2.64 26,460 0 0.2
16/04/2014
2.64
 215,970 2.64 2.64 2.56 60,000 0 0.4
15/04/2014
2.64
 172,300 2.79 2.79 2.64 0 0 0
14/04/2014
2.79
 236,100 2.83 2.83 2.67 10,000 0 0.1
11/04/2014
2.83
 80,850 2.83 2.86 2.75 0 0 0
10/04/2014
2.83
 93,780 2.83 2.86 2.79 0 0 0
08/04/2014
2.83
 133,290 2.83 2.86 2.75 0 0 0
07/04/2014
2.83
 59,900 2.83 2.86 2.71 0 0 0
04/04/2014
2.83
 39,760 2.86 2.90 2.79 0 0 0
03/04/2014
2.86
 150,900 2.71 2.86 2.75 0 0 0
02/04/2014
2.71
 324,920 2.83 2.83 2.64 0 0 0
01/04/2014
2.83
 245,540 2.98 2.98 2.79 0 0 0
31/03/2014
2.98
 117,970 3.02 3.02 2.90 0 0 0
28/03/2014
3.02
 134,660 2.98 3.02 2.94 0 20,000 -0.2
27/03/2014
2.98
 202,730 2.98 3.02 2.86 0 0 0
26/03/2014
2.98
 632,030 3.13 3.17 2.94 0 0 0
25/03/2014
3.13
 728,480 3.28 3.28 3.13 0 0 0
24/03/2014
3.28
 472,960 3.17 3.32 3.21 0 0 0
21/03/2014
3.17
 587,600 3.06 3.21 3.02 0 0 0
20/03/2014
3.06
 481,410 3.06 3.13 3.02 0 0 0
19/03/2014
3.06
 661,140 3.02 3.06 2.98 0 10 -0.0
18/03/2014
3.02
 548,680 3.06 3.06 2.98 0 0 0
17/03/2014
3.06
 605,240 3.06 3.09 3.02 0 0 0
14/03/2014
3.06
 600,910 2.94 3.09 2.94 90,010 7,000 0.7
13/03/2014
2.94
 644,980 3.02 3.02 2.90 0 18,000 -0.1
12/03/2014
3.02
 797,080 3.09 3.13 3.02 21,490 0 0.2
11/03/2014
3.09
 895,650 3.06 3.13 2.98 73,000 0 0.6
10/03/2014
3.06
 1,599,810 2.86 3.06 2.86 0 0 0
07/03/2014
2.86
 559,660 2.86 2.90 2.83 0 2,000 -0.0
06/03/2014
2.86
 480,620 2.83 2.86 2.79 0 3,000 -0.0
05/03/2014
2.83
 511,930 2.67 2.83 2.67 0 0 0
04/03/2014
2.67
 296,720 2.67 2.67 2.60 0 6,000 -0.0
03/03/2014
2.67
 611,480 2.79 2.79 2.67 0 5,000 -0.0
28/02/2014
2.79
 424,530 2.79 2.79 2.71 0 0 0
27/02/2014
2.79
 597,950 2.83 2.90 2.79 8,000 5,000 0.0
26/02/2014
2.83
 381,470 2.79 2.83 2.75 0 0 0
25/02/2014
2.79
 516,620 2.83 2.83 2.79 0 0 0
24/02/2014
2.83
 466,400 2.79 2.86 2.75 0 0 0
21/02/2014
2.79
 363,550 2.79 2.79 2.67 0 0 0
20/02/2014
2.79
 852,070 2.94 2.94 2.75 0 0 0
19/02/2014
2.94
 901,420 2.83 2.98 2.79 6,500 0 0.1
18/02/2014
2.83
 1,126,750 2.94 2.94 2.79 0 0 0
17/02/2014
2.94
 740,650 2.90 2.98 2.90 0 17,500 -0.1
14/02/2014
2.90
 804,520 2.86 3.06 2.86 9,000 0 0.1
13/02/2014
2.86
 1,373,310 2.71 2.86 2.75 12,500 0 0.1
12/02/2014
2.71
 259,950 2.71 2.75 2.67 16,470 4,000 0.1
11/02/2014
2.71
 458,460 2.79 2.83 2.71 8,000 0 0.1
10/02/2014
2.79
 286,690 2.71 2.79 2.67 9,500 0 0.1
07/02/2014
2.71
 185,590 2.71 2.79 2.67 0 0 0
06/02/2014
2.71
 91,130 2.75 2.79 2.67 0 0 0
27/01/2014
2.75
 46,860 2.67 2.75 2.64 0 0 0
24/01/2014
2.67
 121,640 2.67 2.75 2.60 0 0 0
23/01/2014
2.67
 115,530 2.75 2.75 2.64 0 0 0
22/01/2014
2.75
 161,940 2.75 2.79 2.64 0 3,270 -0.0
21/01/2014
2.75
 212,210 2.60 2.75 2.56 0 5,830 -0.0
20/01/2014
2.60
 314,780 2.71 2.83 2.56 0 0 0
17/01/2014
2.71
 817,030 2.90 2.94 2.71 4,500 0 0.0
16/01/2014
2.90
 457,840 2.86 2.90 2.79 4,000 0 0.0
15/01/2014
2.86
 1,044,200 3.06 3.06 2.86 5,600 0 0.0
14/01/2014
3.06
 728,660 3.13 3.13 2.94 5,000 0 0.0
13/01/2014
3.13
 1,065,010 3.36 3.36 3.13 0 4,010 -0.0
10/01/2014
3.36
 813,710 3.36 3.51 3.25 0 10 -0.0
09/01/2014
3.36
 731,470 3.17 3.36 3.06 0 0 0
08/01/2014
3.17
 598,180 3.13 3.17 3.02 0 0 0
07/01/2014
3.13
 954,780 2.98 3.17 2.94 2,150 0 0.0
06/01/2014
2.98
 1,119,880 2.79 2.98 2.75 1,870 0 0.0
03/01/2014
2.79
 743,150 2.64 2.79 2.56 0 0 0
02/01/2014
2.64
 66,100 2.64 2.71 2.64 0 0 0
31/12/2013
2.64
 122,750 2.56 2.64 2.56 0 0 0
30/12/2013
2.56
 147,200 2.67 2.71 2.56 0 0 0
27/12/2013
2.67
 273,470 2.71 2.79 2.64 0 0 0
26/12/2013
2.71
 225,360 2.75 2.75 2.60 0 0 0
25/12/2013
2.75
 182,860 2.71 2.75 2.56 0 0 0
24/12/2013
2.71
 659,020 2.79 2.79 2.60 0 0 0
23/12/2013
2.79
 267,190 2.86 2.94 2.75 0 0 0
20/12/2013
2.86
 588,960 2.71 2.86 2.83 0 0 0
19/12/2013
2.71
 476,070 2.56 2.71 2.60 0 0 0
18/12/2013
2.56
 37,850 2.56 2.60 2.52 0 0 0
17/12/2013
2.56
 59,010 2.56 2.64 2.56 0 0 0
16/12/2013
2.56
 436,780 2.41 2.56 2.41 0 0 0
13/12/2013
2.41
 43,090 2.37 2.44 2.29 0 0 0
12/12/2013
2.37
 120,170 2.37 2.41 2.22 0 0 0
11/12/2013
2.37
 418,570 2.52 2.52 2.37 0 0 0
10/12/2013
2.52
 130,990 2.56 2.56 2.52 0 0 0
09/12/2013
2.56
 154,810 2.60 2.64 2.56 0 0 0
06/12/2013
2.60
 430,980 2.60 2.71 2.56 0 0 0
05/12/2013
2.60
 370,040 2.60 2.60 2.52 0 0 0
04/12/2013
2.60
 912,140 2.67 2.67 2.60 0 0 0
03/12/2013
2.67
 315,390 2.67 2.79 2.67 0 0 0
02/12/2013
2.67
 423,880 2.52 2.67 2.56 0 0 0
29/11/2013
2.52
 1,312,660 2.67 2.67 2.52 0 0 0
28/11/2013
2.67
 825,890 2.86 2.86 2.67 0 0 0
27/11/2013
2.86
 251,260 2.90 2.98 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |