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)
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
26/11/2013
2.90
 700,490 2.75 2.94 2.71 0 0 0
25/11/2013
2.75
 493,790 2.79 2.86 2.75 0 0 0
22/11/2013
2.79
 1,090,180 2.79 2.94 2.75 0 0 0
21/11/2013
2.79
 1,186,350 2.86 3.06 2.79 0 0 0
20/11/2013
2.86
 784,510 2.71 2.86 2.67 0 0 0
19/11/2013
2.71
 1,044,540 2.64 2.79 2.67 0 0 0
18/11/2013
2.64
 715,610 2.48 2.64 2.44 0 0 0
15/11/2013
2.48
 1,583,480 2.52 2.56 2.37 0 0 0
14/11/2013
2.52
 1,587,300 2.67 2.71 2.52 0 2,000 -0.0
13/11/2013
2.67
 369,250 2.71 2.71 2.60 0 0 0
12/11/2013
2.71
 489,500 2.56 2.71 2.52 0 0 0
11/11/2013
2.56
 614,650 2.41 2.56 2.44 2,000 0 0.0
08/11/2013
2.41
 459,910 2.33 2.48 2.25 0 0 0
07/11/2013
2.33
 411,050 2.37 2.44 2.29 0 0 0
06/11/2013
2.37
 742,530 2.22 2.37 2.25 0 20,000 -0.1
05/11/2013
2.22
 390,130 2.10 2.22 2.10 0 0 0
04/11/2013
2.10
 599,920 2.25 2.25 2.10 0 13,310 -0.1
01/11/2013
2.25
 654,660 2.25 2.37 2.22 0 28,720 -0.2
31/10/2013
2.25
 533,720 2.14 2.25 2.22 0 0 0
30/10/2013
2.14
 808,320 2.02 2.14 1.91 20 10,000 -0.0
29/10/2013
2.02
 467,330 1.95 2.06 1.95 9,010 0 0.0
28/10/2013
1.95
 474,680 1.83 1.95 1.91 53,000 0 0.3
25/10/2013
1.83
 754,190 1.72 1.83 1.76 30 40 -0.0
24/10/2013
1.72
 131,590 1.76 1.76 1.68 0 0 0
23/10/2013
1.76
 220,600 1.76 1.80 1.72 0 0 0
22/10/2013
1.76
 275,480 1.76 1.80 1.68 0 0 0
21/10/2013
1.76
 494,080 1.64 1.76 1.64 0 0 0
18/10/2013
1.64
 87,900 1.64 1.68 1.60 10 0 0.0
17/10/2013
1.64
 284,590 1.64 1.72 1.64 0 0 0
16/10/2013
1.64
 310,940 1.57 1.64 1.64 0 0 0
15/10/2013
1.57
 263,480 1.57 1.64 1.53 0 0 0
14/10/2013
1.57
 220,310 1.68 1.68 1.57 0 0 0
11/10/2013
1.68
 188,560 1.60 1.68 1.60 5,000 0 0.0
10/10/2013
1.60
 298,580 1.53 1.60 1.57 5,000 0 0.0
09/10/2013
1.53
 249,160 1.45 1.53 1.49 0 0 0
08/10/2013
1.45
 26,660 1.49 1.49 1.45 0 0 0
07/10/2013
1.49
 47,230 1.49 1.49 1.45 0 0 0
04/10/2013
1.49
 4,000 1.49 1.49 1.49 0 0 0
03/10/2013
1.49
 41,440 1.53 1.53 1.45 0 0 0
02/10/2013
1.53
 46,760 1.49 1.53 1.45 0 0 0
01/10/2013
1.49
 45,920 1.45 1.49 1.41 0 0 0
30/09/2013
1.45
 19,130 1.45 1.45 1.41 0 0 0
27/09/2013
1.45
 13,470 1.45 1.45 1.41 0 0 0
26/09/2013
1.45
 44,480 1.45 1.45 1.41 0 0 0
25/09/2013
1.45
 70,890 1.41 1.45 1.37 0 0 0
24/09/2013
1.41
 31,200 1.45 1.45 1.41 0 0 0
23/09/2013
1.45
 80 1.45 1.45 1.41 0 0 0
20/09/2013
1.45
 3,110 1.45 1.45 1.41 0 0 0
19/09/2013
1.45
 3,040 1.45 1.45 1.41 0 0 0
18/09/2013
1.45
 13,080 1.45 1.45 1.41 0 0 0
17/09/2013
1.45
 270 1.49 1.49 1.45 0 0 0
16/09/2013
1.49
 15,510 1.49 1.49 1.45 0 0 0
13/09/2013
1.49
 19,260 1.49 1.49 1.45 0 0 0
12/09/2013
1.49
 9,780 1.45 1.49 1.45 0 0 0
11/09/2013
1.45
 1,160 1.45 1.45 1.41 0 0 0
10/09/2013
1.45
 27,840 1.45 1.45 1.41 0 0 0
09/09/2013
1.45
 34,030 1.45 1.49 1.41 0 0 0
06/09/2013
1.45
 20,540 1.45 1.49 1.45 0 0 0
05/09/2013
1.45
 9,000 1.49 1.49 1.45 0 0 0
04/09/2013
1.49
 1,410 1.49 1.49 1.49 0 0 0
03/09/2013
1.49
 16,330 1.45 1.49 1.45 0 0 0
30/08/2013
1.45
 3,620 1.45 1.49 1.41 0 0 0
29/08/2013
1.45
 41,200 1.45 1.49 1.45 0 0 0
28/08/2013
1.45
 103,600 1.49 1.49 1.41 0 0 0
27/08/2013
1.49
 21,070 1.49 1.49 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |