CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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
(2025-12-29) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
2.64
 92,910 2.60 2.71 2.64 0 0 0
19/06/2014
2.60
 62,210 2.64 2.64 2.52 15,600 0 0.1
18/06/2014
2.64
 121,290 2.56 2.67 2.52 0 0 0
17/06/2014
2.56
 37,290 2.52 2.56 2.48 0 0 0
16/06/2014
2.52
 31,190 2.56 2.56 2.48 10,000 0 0.1
13/06/2014
2.56
 35,450 2.52 2.56 2.48 15,020 0 0.1
12/06/2014
2.52
 25,250 2.56 2.56 2.48 0 0 0
11/06/2014
2.56
 31,910 2.52 2.56 2.44 380 0 0.0
10/06/2014
2.52
 80,270 2.52 2.52 2.44 15,800 0 0.1
09/06/2014
2.52
 38,220 2.56 2.60 2.48 4,880 0 0.0
06/06/2014
2.56
 10,940 2.52 2.56 2.48 10 0 0.0
05/06/2014
2.52
 20,360 2.44 2.52 2.48 0 0 0
04/06/2014
2.44
 194,720 2.52 2.52 2.44 16,100 0 0.1
03/06/2014
2.52
 67,090 2.44 2.52 2.44 16,100 0 0.1
02/06/2014
2.44
 101,810 2.56 2.56 2.44 15,600 0 0.1
30/05/2014
2.56
 46,410 2.56 2.56 2.52 15,600 0 0.1
29/05/2014
2.56
 181,700 2.60 2.60 2.52 15,300 0 0.1
28/05/2014
2.60
 79,040 2.60 2.60 2.56 0 0 0
27/05/2014
2.60
 90,200 2.56 2.64 2.48 0 0 0
26/05/2014
2.56
 150,920 2.41 2.56 2.41 16,300 0 0.1
23/05/2014
2.41
 73,530 2.37 2.48 2.41 0 0 0
22/05/2014
2.37
 154,890 2.41 2.48 2.37 0 0 0
21/05/2014
2.41
 103,830 2.29 2.41 2.22 0 0 0
20/05/2014
2.29
 114,830 2.18 2.29 2.14 7,300 0 0.0
19/05/2014
2.18
 95,720 2.14 2.22 2.14 0 0 0
16/05/2014
2.14
 26,240 2.02 2.14 2.06 0 0 0
15/05/2014
2.02
 83,280 2.14 2.22 2.02 22,800 0 0.1
14/05/2014
2.14
 122,800 2.06 2.14 2.06 22,800 0 0.1
13/05/2014
2.06
 135,520 2.18 2.22 2.06 21,600 0 0.1
12/05/2014
2.18
 110,230 2.33 2.33 2.18 20,900 0 0.1
09/05/2014
2.33
 191,830 2.25 2.37 2.25 20,810 0 0.1
08/05/2014
2.25
 298,190 2.41 2.41 2.25 20,000 0 0.1
07/05/2014
2.41
 46,160 2.41 2.52 2.37 0 0 0
06/05/2014
2.41
 138,040 2.48 2.48 2.33 19,000 0 0.1
05/05/2014
2.48
 164,040 2.64 2.64 2.48 18,400 0 0.1
29/04/2014
2.64
 50,070 2.64 2.64 2.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |