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)
02/11/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |