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)
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
05/03/2014
2.66
 511,930 2.52 2.66 2.52 0 0 0
04/03/2014
2.52
 296,720 2.52 2.52 2.44 0 6,000 -0.0
03/03/2014
2.52
 611,480 2.62 2.62 2.52 0 5,000 -0.0
28/02/2014
2.62
 424,530 2.62 2.62 2.55 0 0 0
27/02/2014
2.62
 597,950 2.66 2.73 2.62 8,000 5,000 0.0
26/02/2014
2.66
 381,470 2.62 2.66 2.59 0 0 0
25/02/2014
2.62
 516,620 2.66 2.66 2.62 0 0 0
24/02/2014
2.66
 466,400 2.62 2.70 2.59 0 0 0
21/02/2014
2.62
 363,550 2.62 2.62 2.52 0 0 0
20/02/2014
2.62
 852,070 2.77 2.77 2.59 0 0 0
19/02/2014
2.77
 901,420 2.66 2.80 2.62 6,500 0 0.1
18/02/2014
2.66
 1,126,750 2.77 2.77 2.62 0 0 0
17/02/2014
2.77
 740,650 2.73 2.80 2.73 0 17,500 -0.1
14/02/2014
2.73
 804,520 2.70 2.88 2.70 9,000 0 0.1
13/02/2014
2.70
 1,373,310 2.55 2.70 2.59 12,500 0 0.1
12/02/2014
2.55
 259,950 2.55 2.59 2.52 16,470 4,000 0.1
11/02/2014
2.55
 458,460 2.62 2.66 2.55 8,000 0 0.1
10/02/2014
2.62
 286,690 2.55 2.62 2.52 9,500 0 0.1
07/02/2014
2.55
 185,590 2.55 2.62 2.52 0 0 0
06/02/2014
2.55
 91,130 2.59 2.62 2.52 0 0 0
27/01/2014
2.59
 46,860 2.52 2.59 2.48 0 0 0
24/01/2014
2.52
 121,640 2.52 2.59 2.44 0 0 0
23/01/2014
2.52
 115,530 2.59 2.59 2.48 0 0 0
22/01/2014
2.59
 161,940 2.59 2.62 2.48 0 3,270 -0.0
21/01/2014
2.59
 212,210 2.44 2.59 2.41 0 5,830 -0.0
20/01/2014
2.44
 314,780 2.55 2.66 2.41 0 0 0
17/01/2014
2.55
 817,030 2.73 2.77 2.55 4,500 0 0.0
16/01/2014
2.73
 457,840 2.70 2.73 2.62 4,000 0 0.0
15/01/2014
2.70
 1,044,200 2.88 2.88 2.70 5,600 0 0.0
14/01/2014
2.88
 728,660 2.95 2.95 2.77 5,000 0 0.0
13/01/2014
2.95
 1,065,010 3.16 3.16 2.95 0 4,010 -0.0
10/01/2014
3.16
 813,710 3.16 3.31 3.06 0 10 -0.0
09/01/2014
3.16
 731,470 2.98 3.16 2.88 0 0 0
08/01/2014
2.98
 598,180 2.95 2.98 2.84 0 0 0
07/01/2014
2.95
 954,780 2.80 2.98 2.77 2,150 0 0.0
06/01/2014
2.80
 1,119,880 2.62 2.80 2.59 1,870 0 0.0
03/01/2014
2.62
 743,150 2.48 2.62 2.41 0 0 0
02/01/2014
2.48
 66,100 2.48 2.55 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |