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)
14/09/2012
2.14
 39,580 2.14 2.22 2.10 0 0 0
13/09/2012
2.14
 12,240 2.06 2.14 2.10 0 1,000 -0.0
12/09/2012
2.06
 730 2.06 2.10 2.06 0 0 0
11/09/2012
2.06
 5,250 2.14 2.18 2.06 0 0 0
10/09/2012
2.14
 13,080 2.18 2.18 2.10 0 0 0
07/09/2012
2.18
 3,350 2.25 2.25 2.18 0 0 0
06/09/2012
2.25
 3,820 2.25 2.29 2.22 0 0 0
05/09/2012
2.25
 730 2.18 2.25 2.14 0 0 0
04/09/2012
2.18
 6,700 2.29 2.33 2.18 0 0 0
31/08/2012
2.29
 6,600 2.29 2.29 2.22 0 0 0
30/08/2012
2.29
 12,270 2.29 2.29 2.18 0 0 0
29/08/2012
2.29
 58,570 2.29 2.37 2.22 0 0 0
28/08/2012
2.29
 8,860 2.41 2.41 2.29 0 0 0
27/08/2012
2.41
 9,240 2.52 2.52 2.41 0 0 0
24/08/2012
2.52
 71,980 2.56 2.56 2.44 1,000 0 0.0
23/08/2012
2.56
 21,100 2.67 2.67 2.56 0 0 0
22/08/2012
2.67
 11,030 2.67 2.67 2.56 0 0 0
21/08/2012
2.67
 33,620 2.79 2.79 2.67 0 30 -0.0
20/08/2012
2.79
 14,910 2.71 2.79 2.67 0 0 0
17/08/2012
2.71
 88,000 2.79 2.79 2.71 0 0 0
16/08/2012
2.79
 95,140 2.90 2.90 2.79 0 4,000 -0.0
15/08/2012
2.90
 70,550 3.02 3.02 2.90 0 0 0
14/08/2012
3.02
 41,420 3.06 3.09 2.90 20 0 0.0
13/08/2012
3.06
 5,810 3.09 3.09 2.98 10 0 0
10/08/2012
3.09
 11,380 3.09 3.09 3.02 0 0 0
09/08/2012
3.09
 46,110 3.02 3.13 3.02 0 0 0
08/08/2012
3.02
 24,250 3.06 3.06 2.98 0 0 0
07/08/2012
3.06
 28,420 3.06 3.09 3.02 0 0 0
06/08/2012
3.06
 20,520 2.98 3.06 2.98 0 0 0
03/08/2012
2.98
 15,700 2.98 2.98 2.98 0 0 0
02/08/2012
2.98
 8,130 2.94 3.02 2.90 0 0 0
01/08/2012
2.94
 26,180 3.02 3.06 2.94 0 0 0
31/07/2012
3.02
 23,350 3.06 3.21 2.98 0 0 0
30/07/2012
3.06
 18,180 3.06 3.06 2.94 0 0 0
27/07/2012
3.06
 15,690 3.09 3.13 3.06 0 0 0
26/07/2012
3.09
 56,540 3.13 3.21 3.06 0 0 0
25/07/2012
3.13
 32,120 3.25 3.25 3.09 790 0 0.0
24/07/2012
3.25
 60,250 3.13 3.28 3.17 0 0 0
23/07/2012
3.13
 2,610 3.13 3.13 3.06 0 0 0
20/07/2012
3.13
 16,380 3.21 3.25 3.06 0 0 0
19/07/2012
3.21
 12,120 3.17 3.21 3.06 0 0 0
18/07/2012
3.17
 23,950 3.21 3.25 3.06 0 0 0
17/07/2012
3.21
 5,010 3.21 3.25 3.13 0 0 0
16/07/2012
3.21
 3,890 3.25 3.28 3.17 0 0 0
13/07/2012
3.25
 20,170 3.13 3.28 3.09 0 0 0
12/07/2012
3.13
 3,720 3.17 3.17 3.13 0 0 0
11/07/2012
3.17
 7,130 3.09 3.17 3.06 0 0 0
10/07/2012
3.09
 10,520 3.21 3.21 3.09 0 0 0
09/07/2012
3.21
 16,770 3.36 3.44 3.21 0 0 0
06/07/2012
3.36
 40,570 3.48 3.63 3.36 0 0 0
05/07/2012
3.48
 6,100 3.59 3.59 3.48 0 0 0
04/07/2012
3.59
 19,630 3.59 3.63 3.48 200 0 0.0
03/07/2012
3.59
 4,810 3.59 3.67 3.51 10 0 0.0
02/07/2012
3.59
 6,520 3.67 3.70 3.59 1,000 0 0.0
29/06/2012
3.67
 20,950 3.59 3.67 3.59 0 0 0
28/06/2012
3.59
 10,770 3.59 3.63 3.51 0 1,000 -0.0
27/06/2012
3.59
 10,640 3.59 3.74 3.55 0 0 0
26/06/2012
3.59
 4,650 3.67 3.70 3.59 0 0 0
25/06/2012
3.67
 20,640 3.86 3.86 3.67 50 0 0.0
22/06/2012
3.86
 12,840 3.90 3.90 3.82 0 0 0
21/06/2012
3.90
 19,340 3.86 3.93 3.82 0 0 0
20/06/2012
3.86
 12,110 3.90 3.97 3.86 0 0 0
19/06/2012
3.90
 11,600 4.01 4.01 3.90 0 0 0
18/06/2012
4.01
 16,590 4.01 4.09 3.97 370 0 0.0
15/06/2012
4.01
 27,610 4.01 4.09 3.86 10 0 0.0
14/06/2012
4.01
 30,470 4.05 4.05 3.90 0 0 0
13/06/2012
4.05
 42,900 4.09 4.09 3.90 0 0 0
12/06/2012
4.09
 26,050 4.28 4.28 4.09 170 0 0.0
11/06/2012
4.28
 31,310 4.28 4.43 4.16 0 0 0
08/06/2012
4.28
 83,830 4.09 4.28 4.01 0 0 0
07/06/2012
4.09
 56,300 3.90 4.09 3.90 0 0 0
06/06/2012
3.90
 27,060 3.74 3.90 3.70 0 0 0
05/06/2012
3.74
 11,050 3.59 3.74 3.51 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2012
3.59
 32,640 3.74 3.74 3.51 0 0 0
01/06/2012
3.74
 13,000 3.78 3.89 3.67 400 0 0.0
31/05/2012
3.78
 16,200 3.96 3.96 3.78 0 0 0
30/05/2012
3.96
 18,160 4.03 4.03 3.85 70 0 0.0
29/05/2012
4.03
 62,100 4.14 4.14 3.96 430 0 0.0
28/05/2012
4.14
 39,500 3.96 4.14 4.07 0 500 -0.0
25/05/2012
3.96
 17,530 3.78 3.96 3.96 0 0 0
24/05/2012
3.78
 24,850 3.60 3.78 3.46 0 0 0
23/05/2012
3.60
 48,340 3.67 3.67 3.49 0 0 0
22/05/2012
3.67
 9,380 3.78 3.92 3.64 1,000 0 0.0
21/05/2012
3.78
 10,300 3.60 3.78 3.60 0 0 0
18/05/2012
3.60
 15,940 3.60 3.60 3.56 1,100 0 0.0
17/05/2012
3.60
 11,430 3.60 3.71 3.56 0 0 0
16/05/2012
3.60
 22,100 3.60 3.78 3.53 12,000 0 0.1
15/05/2012
3.60
 29,640 3.78 3.78 3.60 0 0 0
14/05/2012
3.78
 32,550 3.96 3.96 3.78 0 3,160 -0.0
11/05/2012
3.96
 27,670 4.14 4.32 3.96 0 840 -0.0
10/05/2012
4.14
 89,940 3.96 4.14 3.96 27,530 990 0.3
09/05/2012
3.96
 17,220 3.78 3.96 3.78 4,000 1,010 0.0
08/05/2012
3.78
 49,000 3.60 3.78 3.74 0 1,000 -0.0
07/05/2012
3.60
 56,890 3.46 3.60 3.60 0 1,000 -0.0
04/05/2012
3.46
 59,380 3.31 3.46 3.31 0 200 -0.0
03/05/2012
3.31
 29,300 3.28 3.31 3.24 1,000 0 0.0
02/05/2012
3.28
 14,630 3.24 3.31 3.24 0 0 0
27/04/2012
3.24
 2,840 3.24 3.31 3.24 0 0 0
26/04/2012
3.24
 21,100 3.31 3.31 3.24 0 0 0
25/04/2012
3.31
 11,410 3.35 3.35 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |