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)
10/04/2014
2.25
 93,780 2.25 2.28 2.22 0 0 0
08/04/2014
2.25
 133,290 2.25 2.28 2.19 0 0 0
07/04/2014
2.25
 59,900 2.25 2.28 2.16 0 0 0
04/04/2014
2.25
 39,760 2.28 2.32 2.22 0 0 0
03/04/2014
2.28
 150,900 2.16 2.28 2.19 0 0 0
02/04/2014
2.16
 324,920 2.25 2.25 2.10 0 0 0
01/04/2014
2.25
 245,540 2.38 2.38 2.22 0 0 0
31/03/2014
2.38
 117,970 2.41 2.41 2.32 0 0 0
28/03/2014
2.41
 134,660 2.38 2.41 2.35 0 20,000 -0.2
27/03/2014
2.38
 202,730 2.38 2.41 2.28 0 0 0
26/03/2014
2.38
 632,030 2.50 2.53 2.35 0 0 0
25/03/2014
2.50
 728,480 2.62 2.62 2.50 0 0 0
24/03/2014
2.62
 472,960 2.53 2.65 2.56 0 0 0
21/03/2014
2.53
 587,600 2.44 2.56 2.41 0 0 0
20/03/2014
2.44
 481,410 2.44 2.50 2.41 0 0 0
19/03/2014
2.44
 661,140 2.41 2.44 2.38 0 10 -0.0
18/03/2014
2.41
 548,680 2.44 2.44 2.38 0 0 0
17/03/2014
2.44
 605,240 2.44 2.47 2.41 0 0 0
14/03/2014
2.44
 600,910 2.35 2.47 2.35 90,010 7,000 0.7
13/03/2014
2.35
 644,980 2.41 2.41 2.32 0 18,000 -0.1
12/03/2014
2.41
 797,080 2.47 2.50 2.41 21,490 0 0.2
11/03/2014
2.47
 895,650 2.44 2.50 2.38 73,000 0 0.6
10/03/2014
2.44
 1,599,810 2.28 2.44 2.28 0 0 0
07/03/2014
2.28
 559,660 2.28 2.32 2.25 0 2,000 -0.0
06/03/2014
2.28
 480,620 2.25 2.28 2.22 0 3,000 -0.0
05/03/2014
2.25
 511,930 2.13 2.25 2.13 0 0 0
04/03/2014
2.13
 296,720 2.13 2.13 2.07 0 6,000 -0.0
03/03/2014
2.13
 611,480 2.22 2.22 2.13 0 5,000 -0.0
28/02/2014
2.22
 424,530 2.22 2.22 2.16 0 0 0
27/02/2014
2.22
 597,950 2.25 2.32 2.22 8,000 5,000 0.0
26/02/2014
2.25
 381,470 2.22 2.25 2.19 0 0 0
25/02/2014
2.22
 516,620 2.25 2.25 2.22 0 0 0
24/02/2014
2.25
 466,400 2.22 2.28 2.19 0 0 0
21/02/2014
2.22
 363,550 2.22 2.22 2.13 0 0 0
20/02/2014
2.22
 852,070 2.35 2.35 2.19 0 0 0
19/02/2014
2.35
 901,420 2.25 2.38 2.22 6,500 0 0.1
18/02/2014
2.25
 1,126,750 2.35 2.35 2.22 0 0 0
17/02/2014
2.35
 740,650 2.32 2.38 2.32 0 17,500 -0.1
14/02/2014
2.32
 804,520 2.28 2.44 2.28 9,000 0 0.1
13/02/2014
2.28
 1,373,310 2.16 2.28 2.19 12,500 0 0.1
12/02/2014
2.16
 259,950 2.16 2.19 2.13 16,470 4,000 0.1
11/02/2014
2.16
 458,460 2.22 2.25 2.16 8,000 0 0.1
10/02/2014
2.22
 286,690 2.16 2.22 2.13 9,500 0 0.1
07/02/2014
2.16
 185,590 2.16 2.22 2.13 0 0 0
06/02/2014
2.16
 91,130 2.19 2.22 2.13 0 0 0
27/01/2014
2.19
 46,860 2.13 2.19 2.10 0 0 0
24/01/2014
2.13
 121,640 2.13 2.19 2.07 0 0 0
23/01/2014
2.13
 115,530 2.19 2.19 2.10 0 0 0
22/01/2014
2.19
 161,940 2.19 2.22 2.10 0 3,270 -0.0
21/01/2014
2.19
 212,210 2.07 2.19 2.04 0 5,830 -0.0
20/01/2014
2.07
 314,780 2.16 2.25 2.04 0 0 0
17/01/2014
2.16
 817,030 2.32 2.35 2.16 4,500 0 0.0
16/01/2014
2.32
 457,840 2.28 2.32 2.22 4,000 0 0.0
15/01/2014
2.28
 1,044,200 2.44 2.44 2.28 5,600 0 0.0
14/01/2014
2.44
 728,660 2.50 2.50 2.35 5,000 0 0.0
13/01/2014
2.50
 1,065,010 2.68 2.68 2.50 0 4,010 -0.0
10/01/2014
2.68
 813,710 2.68 2.80 2.59 0 10 -0.0
09/01/2014
2.68
 731,470 2.53 2.68 2.44 0 0 0
08/01/2014
2.53
 598,180 2.50 2.53 2.41 0 0 0
07/01/2014
2.50
 954,780 2.38 2.53 2.35 2,150 0 0.0
06/01/2014
2.38
 1,119,880 2.22 2.38 2.19 1,870 0 0.0
03/01/2014
2.22
 743,150 2.10 2.22 2.04 0 0 0
02/01/2014
2.10
 66,100 2.10 2.16 2.10 0 0 0
31/12/2013
2.10
 122,750 2.04 2.10 2.04 0 0 0
30/12/2013
2.04
 147,200 2.13 2.16 2.04 0 0 0
27/12/2013
2.13
 273,470 2.16 2.22 2.10 0 0 0
26/12/2013
2.16
 225,360 2.19 2.19 2.07 0 0 0
25/12/2013
2.19
 182,860 2.16 2.19 2.04 0 0 0
24/12/2013
2.16
 659,020 2.22 2.22 2.07 0 0 0
23/12/2013
2.22
 267,190 2.28 2.35 2.19 0 0 0
20/12/2013
2.28
 588,960 2.16 2.28 2.25 0 0 0
19/12/2013
2.16
 476,070 2.04 2.16 2.07 0 0 0
18/12/2013
2.04
 37,850 2.04 2.07 2.01 0 0 0
17/12/2013
2.04
 59,010 2.04 2.10 2.04 0 0 0
16/12/2013
2.04
 436,780 1.92 2.04 1.92 0 0 0
13/12/2013
1.92
 43,090 1.89 1.95 1.83 0 0 0
12/12/2013
1.89
 120,170 1.89 1.92 1.77 0 0 0
11/12/2013
1.89
 418,570 2.01 2.01 1.89 0 0 0
10/12/2013
2.01
 130,990 2.04 2.04 2.01 0 0 0
09/12/2013
2.04
 154,810 2.07 2.10 2.04 0 0 0
06/12/2013
2.07
 430,980 2.07 2.16 2.04 0 0 0
05/12/2013
2.07
 370,040 2.07 2.07 2.01 0 0 0
04/12/2013
2.07
 912,140 2.13 2.13 2.07 0 0 0
03/12/2013
2.13
 315,390 2.13 2.22 2.13 0 0 0
02/12/2013
2.13
 423,880 2.01 2.13 2.04 0 0 0
29/11/2013
2.01
 1,312,660 2.13 2.13 2.01 0 0 0
28/11/2013
2.13
 825,890 2.28 2.28 2.13 0 0 0
27/11/2013
2.28
 251,260 2.32 2.38 2.22 0 0 0
26/11/2013
2.32
 700,490 2.19 2.35 2.16 0 0 0
25/11/2013
2.19
 493,790 2.22 2.28 2.19 0 0 0
22/11/2013
2.22
 1,090,180 2.22 2.35 2.19 0 0 0
21/11/2013
2.22
 1,186,350 2.28 2.44 2.22 0 0 0
20/11/2013
2.28
 784,510 2.16 2.28 2.13 0 0 0
19/11/2013
2.16
 1,044,540 2.10 2.22 2.13 0 0 0
18/11/2013
2.10
 715,610 1.98 2.10 1.95 0 0 0
15/11/2013
1.98
 1,583,480 2.01 2.04 1.89 0 0 0
14/11/2013
2.01
 1,587,300 2.13 2.16 2.01 0 2,000 -0.0
13/11/2013
2.13
 369,250 2.16 2.16 2.07 0 0 0
12/11/2013
2.16
 489,500 2.04 2.16 2.01 0 0 0
11/11/2013
2.04
 614,650 1.92 2.04 1.95 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |