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) 		1 6.23% 1,478,200 -4,400 -0.1
15.55
17.05
16.95
2 tháng
(2025-11-28) 		3.45 25.37% 4,816,800 -50,100 -0.8
13.60
17.10
16.95
3 tháng
(2025-10-29) 		3.40 24.91% 5,247,700 -50,500 -0.8
13.30
17.10
16.95
6 tháng
(2025-07-31) 		3.69 27.58% 8,219,700 -4,700 -0.2
12.90
17.10
16.95
12 tháng
(2025-02-03) 		4.25 33.16% 15,020,200 90,783 0.9
10.37
17.10
16.95
24 tháng
(2024-02-07) 		7.94 87.11% 50,526,300 162,146 2.7
8.88
18.60
16.95
36 tháng
(2023-02-13) 		5.41 46.53% 57,960,600 53,781 1.6
8.41
18.60
16.95
60 tháng
(2021-02-22) 		8.59 101.58% 186,365,200 149,026 3.8
7.56
20.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
1.45
 2,850 1.49 1.53 1.41 0 0 0
01/04/2013
1.49
 11,190 1.49 1.53 1.49 0 0 0
29/03/2013
1.49
 11,820 1.45 1.49 1.41 0 0 0
28/03/2013
1.45
 22,210 1.53 1.53 1.45 0 0 0
27/03/2013
1.53
 2,110 1.45 1.53 1.45 0 0 0
26/03/2013
1.45
 34,680 1.49 1.49 1.45 0 0 0
25/03/2013
1.49
 16,590 1.57 1.57 1.49 0 0 0
22/03/2013
1.57
 6,030 1.53 1.57 1.53 0 0 0
21/03/2013
1.53
 28,330 1.60 1.60 1.53 0 0 0
20/03/2013
1.60
 12,220 1.53 1.60 1.49 0 0 0
19/03/2013
1.53
 13,060 1.64 1.64 1.53 0 0 0
18/03/2013
1.64
 8,950 1.64 1.64 1.60 0 0 0
15/03/2013
1.64
 18,680 1.60 1.68 1.57 0 0 0
14/03/2013
1.60
 32,330 1.53 1.60 1.57 0 0 0
13/03/2013
1.53
 24,540 1.60 1.60 1.53 0 0 0
12/03/2013
1.60
 12,020 1.60 1.64 1.60 0 0 0
11/03/2013
1.60
 20,310 1.57 1.60 1.57 0 0 0
08/03/2013
1.57
 118,190 1.53 1.57 1.53 0 0 0
07/03/2013
1.53
 14,380 1.53 1.53 1.49 0 13,000 -0.1
06/03/2013
1.53
 50,640 1.53 1.57 1.49 0 0 0
05/03/2013
1.53
 54,960 1.64 1.76 1.53 0 0 0
04/03/2013
1.64
 57,790 1.76 1.76 1.64 13,900 0 0.1
01/03/2013
1.76
 39,610 1.76 1.80 1.68 0 13,100 -0.1
28/02/2013
1.76
 30,250 1.87 1.87 1.76 0 0 0
27/02/2013
1.87
 10,540 1.87 1.87 1.76 0 0 0
26/02/2013
1.87
 8,310 1.95 1.95 1.83 0 0 0
25/02/2013
1.95
 0 1.95 1.95 1.95 0 0 0
22/02/2013
1.95
 6,640 1.91 1.95 1.87 0 0 0
21/02/2013
1.91
 56,240 1.91 1.91 1.83 0 0 0
20/02/2013
1.91
 119,350 1.91 1.95 1.87 0 0 0
19/02/2013
1.91
 62,730 1.91 1.91 1.91 0 0 0
18/02/2013
1.91
 5,010 1.91 1.95 1.91 0 0 0
08/02/2013
1.91
 14,290 1.91 1.99 1.91 0 0 0
07/02/2013
1.91
 14,040 1.91 1.91 1.87 0 0 0
06/02/2013
1.91
 15,920 1.99 1.99 1.87 0 0 0
05/02/2013
1.99
 34,550 1.91 1.99 1.91 0 0 0
04/02/2013
1.91
 33,690 1.80 1.91 1.76 0 0 0
01/02/2013
1.80
 17,390 1.87 1.91 1.80 0 0 0
31/01/2013
1.87
 5,670 1.83 1.87 1.83 0 0 0
30/01/2013
1.83
 9,100 1.83 1.87 1.80 0 0 0
29/01/2013
1.83
 55,790 1.95 1.95 1.83 0 0 0
28/01/2013
1.95
 8,490 2.02 2.02 1.91 0 0 0
25/01/2013
2.02
 21,350 1.95 2.02 1.87 0 0 0
24/01/2013
1.95
 12,260 1.99 1.99 1.87 0 0 0
23/01/2013
1.99
 12,690 1.95 1.99 1.83 0 0 0
22/01/2013
1.95
 21,710 1.99 2.06 1.91 0 0 0
21/01/2013
1.99
 31,970 2.10 2.10 1.99 0 0 0
18/01/2013
2.10
 77,260 2.10 2.18 1.99 13,000 0 0.1
17/01/2013
2.10
 110,220 1.99 2.10 2.06 1,840 0 0.0
16/01/2013
1.99
 59,260 1.87 1.99 1.95 21,160 0 0.1
15/01/2013
1.87
 17,170 1.76 1.87 1.80 0 0 0
14/01/2013
1.76
 16,580 1.83 1.83 1.76 0 0 0
11/01/2013
1.83
 31,550 1.91 1.91 1.83 0 0 0
10/01/2013
1.91
 17,500 1.99 1.99 1.91 0 0 0
09/01/2013
1.99
 13,400 2.06 2.06 1.99 0 0 0
08/01/2013
2.06
 88,480 2.02 2.06 1.95 0 0 0
07/01/2013
2.02
 103,350 2.10 2.14 2.02 0 0 0
04/01/2013
2.10
 45,120 2.06 2.10 1.99 0 0 0
03/01/2013
2.06
 17,400 1.99 2.06 1.95 0 0 0
02/01/2013
1.99
 42,670 1.95 2.02 1.95 0 0 0
28/12/2012
1.95
 41,650 1.87 1.95 1.80 0 0 0
27/12/2012
1.87
 41,690 1.83 1.91 1.83 0 0 0
26/12/2012
1.83
 9,300 1.83 1.83 1.80 0 0 0
25/12/2012
1.83
 9,620 1.80 1.83 1.80 0 0 0
24/12/2012
1.80
 77,560 1.76 1.83 1.76 0 0 0
21/12/2012
1.76
 18,290 1.83 1.83 1.76 0 0 0
20/12/2012
1.83
 50,230 1.91 1.91 1.83 0 0 0
19/12/2012
1.91
 91,890 1.99 1.99 1.91 0 0 0
18/12/2012
1.99
 48,790 1.91 1.99 1.83 0 0 0
17/12/2012
1.91
 37,890 1.83 1.91 1.76 0 0 0
14/12/2012
1.83
 67,470 1.80 1.83 1.72 0 0 0
13/12/2012
1.80
 57,180 1.72 1.80 1.64 0 0 0
12/12/2012
1.72
 39,570 1.64 1.72 1.64 0 0 0
11/12/2012
1.64
 21,260 1.68 1.68 1.64 0 0 0
10/12/2012
1.68
 14,190 1.68 1.72 1.64 0 0 0
07/12/2012
1.68
 62,390 1.60 1.68 1.60 0 0 0
06/12/2012
1.60
 37,110 1.53 1.60 1.49 0 0 0
05/12/2012
1.53
 12,680 1.49 1.53 1.53 0 0 0
04/12/2012
1.49
 26,850 1.45 1.49 1.45 0 0 0
03/12/2012
1.45
 5,940 1.53 1.53 1.45 0 0 0
30/11/2012
1.53
 1,570 1.53 1.53 1.49 0 0 0
29/11/2012
1.53
 17,200 1.53 1.57 1.53 0 0 0
28/11/2012
1.53
 8,510 1.49 1.53 1.45 0 0 0
27/11/2012
1.49
 6,020 1.53 1.53 1.49 0 0 0
26/11/2012
1.53
 6,600 1.53 1.53 1.53 0 0 0
23/11/2012
1.53
 30,230 1.49 1.53 1.53 0 0 0
22/11/2012
1.49
 25,580 1.45 1.49 1.49 0 0 0
21/11/2012
1.45
 12,790 1.41 1.45 1.41 0 0 0
20/11/2012
1.41
 5,510 1.45 1.49 1.41 0 0 0
19/11/2012
1.45
 740 1.49 1.49 1.45 0 0 0
16/11/2012
1.49
 180 1.53 1.53 1.49 0 0 0
15/11/2012
1.53
 3,210 1.49 1.53 1.49 0 0 0
14/11/2012
1.49
 8,840 1.49 1.53 1.49 0 0 0
13/11/2012
1.49
 1,490 1.53 1.57 1.49 0 0 0
12/11/2012
1.53
 64,260 1.60 1.60 1.53 0 3,000 -0.0
09/11/2012
1.60
 1,140 1.68 1.68 1.60 0 0 0
08/11/2012
1.68
 11,140 1.76 1.76 1.68 0 0 0
07/11/2012
1.76
 12,590 1.83 1.83 1.76 0 0 0
06/11/2012
1.83
 510 1.91 1.91 1.83 0 0 0
05/11/2012
1.91
 12,640 1.91 1.91 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |