CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-17) 		-0.65 -5.44% 228,000 79,600 0
11.30
12
11.55
2 tháng
(2026-07-16) 		-1.33 -10.51% 491,500 116,300 0
11.30
12.90
11.55
3 tháng
(2026-06-16) 		-1.75 -13.42% 901,400 109,400 0
11.30
13.47
11.55
6 tháng
(2026-03-18) 		-2.56 -18.45% 5,979,300 121,700 0.0
11.30
13.90
11.55
12 tháng
(2025-09-19) 		0.49 4.56% 14,964,100 84,600 -0.6
10.29
14.53
11.55
24 tháng
(2024-09-24) 		2.28 25.28% 31,059,500 240,334 1.3
8.27
14.53
11.55
36 tháng
(2023-10-02) 		3.29 41.01% 61,134,700 214,446 2.2
6.71
14.83
11.55
60 tháng
(2021-10-11) 		-2.16 -16.06% 154,606,000 -86,674 -3.5
6.03
15.97
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2014
2.47
 68,500 2.47 2.50 2.44 0 0 0
03/09/2014
2.47
 143,990 2.47 2.47 2.44 35,810 0 0.3
29/08/2014
2.47
 64,680 2.47 2.47 2.41 0 0 0
28/08/2014
2.47
 84,840 2.47 2.50 2.41 0 0 0
27/08/2014
2.47
 171,600 2.47 2.47 2.41 0 0 0
26/08/2014
2.47
 76,610 2.44 2.47 2.41 0 0 0
25/08/2014
2.44
 423,100 2.28 2.44 2.32 19,160 0 0.1
22/08/2014
2.28
 336,100 2.28 2.35 2.19 45,030 0 0.3
21/08/2014
2.28
 69,990 2.28 2.32 2.25 0 0 0
20/08/2014
2.28
 148,510 2.28 2.32 2.22 0 0 0
19/08/2014
2.28
 117,000 2.16 2.28 2.16 0 0 0
18/08/2014
2.16
 184,770 2.16 2.19 2.13 0 0 0
15/08/2014
2.16
 327,830 2.28 2.28 2.13 0 0 0
14/08/2014
2.28
 93,090 2.28 2.32 2.25 0 0 0
13/08/2014
2.28
 193,040 2.35 2.35 2.25 13,700 0 0.1
12/08/2014
2.35
 280,850 2.32 2.35 2.28 0 0 0
11/08/2014
2.32
 150,760 2.32 2.38 2.25 13,700 0 0.1
08/08/2014
2.32
 239,320 2.28 2.35 2.28 0 0 0
07/08/2014
2.28
 413,840 2.16 2.28 2.16 14,500 0 0.1
06/08/2014
2.16
 101,830 2.16 2.19 2.16 14,500 0 0.1
05/08/2014
2.16
 168,390 2.16 2.19 2.16 0 0 0
04/08/2014
2.16
 263,850 2.07 2.19 2.07 0 0 0
01/08/2014
2.07
 64,970 2.01 2.07 2.01 0 0 0
31/07/2014
2.01
 39,390 1.98 2.04 1.98 0 0 0
30/07/2014
1.98
 5,990 1.98 2.01 1.95 0 0 0
29/07/2014
1.98
 4,620 1.95 1.98 1.95 500 0 0.0
28/07/2014
1.95
 175,890 2.04 2.07 1.95 15,300 0 0.1
25/07/2014
2.04
 166,890 2.07 2.13 2.04 15,100 0 0.1
24/07/2014
2.07
 18,730 2.10 2.13 2.07 4,090 0 0.0
23/07/2014
2.10
 52,200 2.07 2.10 2.07 15,100 0 0.1
22/07/2014
2.07
 108,060 2.07 2.10 2.07 15,100 0 0.1
21/07/2014
2.07
 132,440 2.10 2.19 2.07 14,900 50 0.1
18/07/2014
2.10
 224,270 2.13 2.13 2.10 14,700 0 0.1
17/07/2014
2.13
 157,780 2.16 2.19 2.13 14,500 0 0.1
16/07/2014
2.16
 118,210 2.16 2.22 2.16 50 0 0.0
15/07/2014
2.16
 292,630 2.19 2.22 2.16 14,500 0 0.1
14/07/2014
2.19
 48,440 2.19 2.19 2.16 0 0 0
11/07/2014
2.19
 178,950 2.19 2.25 2.13 14,500 0 0.1
10/07/2014
2.19
 493,790 2.16 2.25 2.16 14,500 40,000 -0.2
09/07/2014
2.16
 172,370 2.22 2.22 2.16 14,500 0 0.1
08/07/2014
2.22
 161,310 2.25 2.25 2.16 14,100 0 0.1
07/07/2014
2.25
 76,220 2.25 2.32 2.22 0 0 0
04/07/2014
2.25
 1,414,760 2.13 2.25 2.13 0 0 0
03/07/2014
2.13
 291,940 2.10 2.16 2.10 0 0 0
02/07/2014
2.10
 155,190 2.10 2.13 2.07 0 0 0
01/07/2014
2.10
 38,750 2.07 2.10 2.07 11,500 0 0.1
30/06/2014
2.07
 40,490 2.07 2.13 2.07 15,100 0 0.1
27/06/2014
2.07
 13,820 2.10 2.10 2.07 3,710 0 0.0
26/06/2014
2.10
 39,860 2.10 2.10 2.07 0 0 0
25/06/2014
2.10
 130,780 2.10 2.13 2.04 6,990 0 0.0
24/06/2014
2.10
 67,230 2.07 2.10 2.04 15,100 0 0.1
23/06/2014
2.07
 29,150 2.10 2.13 2.07 14,900 0 0.1
20/06/2014
2.10
 92,910 2.07 2.16 2.10 0 0 0
19/06/2014
2.07
 62,210 2.10 2.10 2.01 15,600 0 0.1
18/06/2014
2.10
 121,290 2.04 2.13 2.01 0 0 0
17/06/2014
2.04
 37,290 2.01 2.04 1.98 0 0 0
16/06/2014
2.01
 31,190 2.04 2.04 1.98 10,000 0 0.1
13/06/2014
2.04
 35,450 2.01 2.04 1.98 15,020 0 0.1
12/06/2014
2.01
 25,250 2.04 2.04 1.98 0 0 0
11/06/2014
2.04
 31,910 2.01 2.04 1.95 380 0 0.0
10/06/2014
2.01
 80,270 2.01 2.01 1.95 15,800 0 0.1
09/06/2014
2.01
 38,220 2.04 2.07 1.98 4,880 0 0.0
06/06/2014
2.04
 10,940 2.01 2.04 1.98 10 0 0.0
05/06/2014
2.01
 20,360 1.95 2.01 1.98 0 0 0
04/06/2014
1.95
 194,720 2.01 2.01 1.95 16,100 0 0.1
03/06/2014
2.01
 67,090 1.95 2.01 1.95 16,100 0 0.1
02/06/2014
1.95
 101,810 2.04 2.04 1.95 15,600 0 0.1
30/05/2014
2.04
 46,410 2.04 2.04 2.01 15,600 0 0.1
29/05/2014
2.04
 181,700 2.07 2.07 2.01 15,300 0 0.1
28/05/2014
2.07
 79,040 2.07 2.07 2.04 0 0 0
27/05/2014
2.07
 90,200 2.04 2.10 1.98 0 0 0
26/05/2014
2.04
 150,920 1.92 2.04 1.92 16,300 0 0.1
23/05/2014
1.92
 73,530 1.89 1.98 1.92 0 0 0
22/05/2014
1.89
 154,890 1.92 1.98 1.89 0 0 0
21/05/2014
1.92
 103,830 1.83 1.92 1.77 0 0 0
20/05/2014
1.83
 114,830 1.74 1.83 1.71 7,300 0 0.0
19/05/2014
1.74
 95,720 1.71 1.77 1.71 0 0 0
16/05/2014
1.71
 26,240 1.61 1.71 1.65 0 0 0
15/05/2014
1.61
 83,280 1.71 1.77 1.61 22,800 0 0.1
14/05/2014
1.71
 122,800 1.65 1.71 1.65 22,800 0 0.1
13/05/2014
1.65
 135,520 1.74 1.77 1.65 21,600 0 0.1
12/05/2014
1.74
 110,230 1.86 1.86 1.74 20,900 0 0.1
09/05/2014
1.86
 191,830 1.80 1.89 1.80 20,810 0 0.1
08/05/2014
1.80
 298,190 1.92 1.92 1.80 20,000 0 0.1
07/05/2014
1.92
 46,160 1.92 2.01 1.89 0 0 0
06/05/2014
1.92
 138,040 1.98 1.98 1.86 19,000 0 0.1
05/05/2014
1.98
 164,040 2.10 2.10 1.98 18,400 0 0.1
29/04/2014
2.10
 50,070 2.10 2.10 2.04 0 0 0
28/04/2014
2.10
 61,780 2.10 2.10 2.04 18,100 0 0.1
25/04/2014
2.10
 12,320 2.10 2.13 2.07 4,860 0 0.0
24/04/2014
2.10
 61,050 2.07 2.10 2.07 18,100 0 0.1
23/04/2014
2.07
 23,790 2.13 2.13 2.07 0 0 0
22/04/2014
2.13
 100,240 2.07 2.13 2.04 18,400 0 0.1
21/04/2014
2.07
 99,190 2.07 2.07 2.04 46,800 0 0.3
18/04/2014
2.07
 87,150 2.16 2.16 2.04 0 0 0
17/04/2014
2.16
 95,370 2.10 2.19 2.10 26,460 0 0.2
16/04/2014
2.10
 215,970 2.10 2.10 2.04 60,000 0 0.4
15/04/2014
2.10
 172,300 2.22 2.22 2.10 0 0 0
14/04/2014
2.22
 236,100 2.25 2.25 2.13 10,000 0 0.1
11/04/2014
2.25
 80,850 2.25 2.28 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |