CTCP Công nghệ Tiên Phong (itd)

16.50
0
(0%)
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2013
2.48
 122,750 2.41 2.48 2.41 0 0 0
30/12/2013
2.41
 147,200 2.52 2.55 2.41 0 0 0
27/12/2013
2.52
 273,470 2.55 2.62 2.48 0 0 0
26/12/2013
2.55
 225,360 2.59 2.59 2.44 0 0 0
25/12/2013
2.59
 182,860 2.55 2.59 2.41 0 0 0
24/12/2013
2.55
 659,020 2.62 2.62 2.44 0 0 0
23/12/2013
2.62
 267,190 2.70 2.77 2.59 0 0 0
20/12/2013
2.70
 588,960 2.55 2.70 2.66 0 0 0
19/12/2013
2.55
 476,070 2.41 2.55 2.44 0 0 0
18/12/2013
2.41
 37,850 2.41 2.44 2.37 0 0 0
17/12/2013
2.41
 59,010 2.41 2.48 2.41 0 0 0
16/12/2013
2.41
 436,780 2.26 2.41 2.26 0 0 0
13/12/2013
2.26
 43,090 2.23 2.30 2.16 0 0 0
12/12/2013
2.23
 120,170 2.23 2.26 2.08 0 0 0
11/12/2013
2.23
 418,570 2.37 2.37 2.23 0 0 0
10/12/2013
2.37
 130,990 2.41 2.41 2.37 0 0 0
09/12/2013
2.41
 154,810 2.44 2.48 2.41 0 0 0
06/12/2013
2.44
 430,980 2.44 2.55 2.41 0 0 0
05/12/2013
2.44
 370,040 2.44 2.44 2.37 0 0 0
04/12/2013
2.44
 912,140 2.52 2.52 2.44 0 0 0
03/12/2013
2.52
 315,390 2.52 2.62 2.52 0 0 0
02/12/2013
2.52
 423,880 2.37 2.52 2.41 0 0 0
29/11/2013
2.37
 1,312,660 2.52 2.52 2.37 0 0 0
28/11/2013
2.52
 825,890 2.70 2.70 2.52 0 0 0
27/11/2013
2.70
 251,260 2.73 2.80 2.62 0 0 0
26/11/2013
2.73
 700,490 2.59 2.77 2.55 0 0 0
25/11/2013
2.59
 493,790 2.62 2.70 2.59 0 0 0
22/11/2013
2.62
 1,090,180 2.62 2.77 2.59 0 0 0
21/11/2013
2.62
 1,186,350 2.70 2.88 2.62 0 0 0
20/11/2013
2.70
 784,510 2.55 2.70 2.52 0 0 0
19/11/2013
2.55
 1,044,540 2.48 2.62 2.52 0 0 0
18/11/2013
2.48
 715,610 2.34 2.48 2.30 0 0 0
15/11/2013
2.34
 1,583,480 2.37 2.41 2.23 0 0 0
14/11/2013
2.37
 1,587,300 2.52 2.55 2.37 0 2,000 -0.0
13/11/2013
2.52
 369,250 2.55 2.55 2.44 0 0 0
12/11/2013
2.55
 489,500 2.41 2.55 2.37 0 0 0
11/11/2013
2.41
 614,650 2.26 2.41 2.30 2,000 0 0.0
08/11/2013
2.26
 459,910 2.19 2.34 2.12 0 0 0
07/11/2013
2.19
 411,050 2.23 2.30 2.16 0 0 0
06/11/2013
2.23
 742,530 2.08 2.23 2.12 0 20,000 -0.1
05/11/2013
2.08
 390,130 1.98 2.08 1.98 0 0 0
04/11/2013
1.98
 599,920 2.12 2.12 1.98 0 13,310 -0.1
01/11/2013
2.12
 654,660 2.12 2.23 2.08 0 28,720 -0.2
31/10/2013
2.12
 533,720 2.01 2.12 2.08 0 0 0
30/10/2013
2.01
 808,320 1.91 2.01 1.80 20 10,000 -0.0
29/10/2013
1.91
 467,330 1.83 1.94 1.83 9,010 0 0.0
28/10/2013
1.83
 474,680 1.73 1.83 1.80 53,000 0 0.3
25/10/2013
1.73
 754,190 1.62 1.73 1.65 30 40 -0.0
24/10/2013
1.62
 131,590 1.65 1.65 1.58 0 0 0
23/10/2013
1.65
 220,600 1.65 1.69 1.62 0 0 0
22/10/2013
1.65
 275,480 1.65 1.69 1.58 0 0 0
21/10/2013
1.65
 494,080 1.55 1.65 1.55 0 0 0
18/10/2013
1.55
 87,900 1.55 1.58 1.51 10 0 0.0
17/10/2013
1.55
 284,590 1.55 1.62 1.55 0 0 0
16/10/2013
1.55
 310,940 1.47 1.55 1.55 0 0 0
15/10/2013
1.47
 263,480 1.47 1.55 1.44 0 0 0
14/10/2013
1.47
 220,310 1.58 1.58 1.47 0 0 0
11/10/2013
1.58
 188,560 1.51 1.58 1.51 5,000 0 0.0
10/10/2013
1.51
 298,580 1.44 1.51 1.47 5,000 0 0.0
09/10/2013
1.44
 249,160 1.37 1.44 1.40 0 0 0
08/10/2013
1.37
 26,660 1.40 1.40 1.37 0 0 0
07/10/2013
1.40
 47,230 1.40 1.40 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |