CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/11/2012
1.91
 9,410 1.87 1.91 1.80 0 0 0
01/11/2012
1.87
 630 1.91 1.91 1.83 0 0 0
31/10/2012
1.91
 3,350 1.87 1.95 1.80 0 0 0
30/10/2012
1.87
 30 1.95 1.95 1.87 0 0 0
29/10/2012
1.95
 960 1.95 1.95 1.87 0 0 0
26/10/2012
1.95
 1,000 1.95 1.95 1.95 0 0 0
25/10/2012
1.95
 9,520 1.95 1.95 1.87 0 0 0
24/10/2012
1.95
 150 1.95 1.95 1.95 0 0 0
23/10/2012
1.95
 40 2.02 2.02 1.95 0 0 0
22/10/2012
2.02
 1,310 1.99 2.02 1.91 0 0 0
19/10/2012
1.99
 3,290 1.95 1.99 1.91 0 0 0
18/10/2012
1.95
 310 1.91 1.95 1.95 0 0 0
17/10/2012
1.91
 5,720 1.91 1.91 1.91 0 0 0
16/10/2012
1.91
 1,120 1.87 1.95 1.91 0 0 0
15/10/2012
1.87
 1,310 1.95 1.99 1.87 0 0 0
12/10/2012
1.95
 570 2.02 2.02 1.95 0 0 0
11/10/2012
2.02
 6,440 1.99 2.02 1.95 0 0 0
10/10/2012
1.99
 17,610 1.99 1.99 1.91 0 0 0
09/10/2012
1.99
 70 1.95 1.99 1.91 0 0 0
08/10/2012
1.95
 2,000 2.02 2.02 1.95 0 0 0
05/10/2012
2.02
 4,090 1.99 2.02 1.91 0 0 0
04/10/2012
1.99
 4,400 1.91 1.99 1.83 0 0 0
03/10/2012
1.91
 1,990 1.87 1.91 1.87 0 0 0
02/10/2012
1.87
 9,910 1.87 1.87 1.80 0 0 0
01/10/2012
1.87
 7,980 1.95 1.95 1.87 0 0 0
28/09/2012
1.95
 2,300 1.87 1.95 1.95 0 0 0
27/09/2012
1.87
 4,860 1.91 1.91 1.87 3,000 0 0.0
26/09/2012
1.91
 1,270 1.91 1.95 1.91 0 0 0
25/09/2012
1.91
 10,560 1.95 1.95 1.87 0 0 0
24/09/2012
1.95
 2,840 1.91 1.95 1.83 0 0 0
21/09/2012
1.91
 4,820 1.99 2.02 1.91 0 0 0
20/09/2012
1.99
 3,270 1.91 1.99 1.83 0 0 0
19/09/2012
1.91
 23,570 1.99 1.99 1.91 0 0 0
18/09/2012
1.99
 6,400 2.06 2.06 1.99 3,000 0 0.0
17/09/2012
2.06
 15,060 2.14 2.14 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |