CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2013
1.44
 13,060 1.55 1.55 1.44 0 0 0
18/03/2013
1.55
 8,950 1.55 1.55 1.51 0 0 0
15/03/2013
1.55
 18,680 1.51 1.58 1.47 0 0 0
14/03/2013
1.51
 32,330 1.44 1.51 1.47 0 0 0
13/03/2013
1.44
 24,540 1.51 1.51 1.44 0 0 0
12/03/2013
1.51
 12,020 1.51 1.55 1.51 0 0 0
11/03/2013
1.51
 20,310 1.47 1.51 1.47 0 0 0
08/03/2013
1.47
 118,190 1.44 1.47 1.44 0 0 0
07/03/2013
1.44
 14,380 1.44 1.44 1.40 0 13,000 -0.1
06/03/2013
1.44
 50,640 1.44 1.47 1.40 0 0 0
05/03/2013
1.44
 54,960 1.55 1.65 1.44 0 0 0
04/03/2013
1.55
 57,790 1.65 1.65 1.55 13,900 0 0.1
01/03/2013
1.65
 39,610 1.65 1.69 1.58 0 13,100 -0.1
28/02/2013
1.65
 30,250 1.76 1.76 1.65 0 0 0
27/02/2013
1.76
 10,540 1.76 1.76 1.65 0 0 0
26/02/2013
1.76
 8,310 1.83 1.83 1.73 0 0 0
25/02/2013
1.83
 0 1.83 1.83 1.83 0 0 0
22/02/2013
1.83
 6,640 1.80 1.83 1.76 0 0 0
21/02/2013
1.80
 56,240 1.80 1.80 1.73 0 0 0
20/02/2013
1.80
 119,350 1.80 1.83 1.76 0 0 0
19/02/2013
1.80
 62,730 1.80 1.80 1.80 0 0 0
18/02/2013
1.80
 5,010 1.80 1.83 1.80 0 0 0
08/02/2013
1.80
 14,290 1.80 1.87 1.80 0 0 0
07/02/2013
1.80
 14,040 1.80 1.80 1.76 0 0 0
06/02/2013
1.80
 15,920 1.87 1.87 1.76 0 0 0
05/02/2013
1.87
 34,550 1.80 1.87 1.80 0 0 0
04/02/2013
1.80
 33,690 1.69 1.80 1.65 0 0 0
01/02/2013
1.69
 17,390 1.76 1.80 1.69 0 0 0
31/01/2013
1.76
 5,670 1.73 1.76 1.73 0 0 0
30/01/2013
1.73
 9,100 1.73 1.76 1.69 0 0 0
29/01/2013
1.73
 55,790 1.83 1.83 1.73 0 0 0
28/01/2013
1.83
 8,490 1.91 1.91 1.80 0 0 0
25/01/2013
1.91
 21,350 1.83 1.91 1.76 0 0 0
24/01/2013
1.83
 12,260 1.87 1.87 1.76 0 0 0
23/01/2013
1.87
 12,690 1.83 1.87 1.73 0 0 0
22/01/2013
1.83
 21,710 1.87 1.94 1.80 0 0 0
21/01/2013
1.87
 31,970 1.98 1.98 1.87 0 0 0
18/01/2013
1.98
 77,260 1.98 2.05 1.87 13,000 0 0.1
17/01/2013
1.98
 110,220 1.87 1.98 1.94 1,840 0 0.0
16/01/2013
1.87
 59,260 1.76 1.87 1.83 21,160 0 0.1
15/01/2013
1.76
 17,170 1.65 1.76 1.69 0 0 0
14/01/2013
1.65
 16,580 1.73 1.73 1.65 0 0 0
11/01/2013
1.73
 31,550 1.80 1.80 1.73 0 0 0
10/01/2013
1.80
 17,500 1.87 1.87 1.80 0 0 0
09/01/2013
1.87
 13,400 1.94 1.94 1.87 0 0 0
08/01/2013
1.94
 88,480 1.91 1.94 1.83 0 0 0
07/01/2013
1.91
 103,350 1.98 2.01 1.91 0 0 0
04/01/2013
1.98
 45,120 1.94 1.98 1.87 0 0 0
03/01/2013
1.94
 17,400 1.87 1.94 1.83 0 0 0
02/01/2013
1.87
 42,670 1.83 1.91 1.83 0 0 0
28/12/2012
1.83
 41,650 1.76 1.83 1.69 0 0 0
27/12/2012
1.76
 41,690 1.73 1.80 1.73 0 0 0
26/12/2012
1.73
 9,300 1.73 1.73 1.69 0 0 0
25/12/2012
1.73
 9,620 1.69 1.73 1.69 0 0 0
24/12/2012
1.69
 77,560 1.65 1.73 1.65 0 0 0
21/12/2012
1.65
 18,290 1.73 1.73 1.65 0 0 0
20/12/2012
1.73
 50,230 1.80 1.80 1.73 0 0 0
19/12/2012
1.80
 91,890 1.87 1.87 1.80 0 0 0
18/12/2012
1.87
 48,790 1.80 1.87 1.73 0 0 0
17/12/2012
1.80
 37,890 1.73 1.80 1.65 0 0 0
14/12/2012
1.73
 67,470 1.69 1.73 1.62 0 0 0
13/12/2012
1.69
 57,180 1.62 1.69 1.55 0 0 0
12/12/2012
1.62
 39,570 1.55 1.62 1.55 0 0 0
11/12/2012
1.55
 21,260 1.58 1.58 1.55 0 0 0
10/12/2012
1.58
 14,190 1.58 1.62 1.55 0 0 0
07/12/2012
1.58
 62,390 1.51 1.58 1.51 0 0 0
06/12/2012
1.51
 37,110 1.44 1.51 1.40 0 0 0
05/12/2012
1.44
 12,680 1.40 1.44 1.44 0 0 0
04/12/2012
1.40
 26,850 1.37 1.40 1.37 0 0 0
03/12/2012
1.37
 5,940 1.44 1.44 1.37 0 0 0
30/11/2012
1.44
 1,570 1.44 1.44 1.40 0 0 0
29/11/2012
1.44
 17,200 1.44 1.47 1.44 0 0 0
28/11/2012
1.44
 8,510 1.40 1.44 1.37 0 0 0
27/11/2012
1.40
 6,020 1.44 1.44 1.40 0 0 0
26/11/2012
1.44
 6,600 1.44 1.44 1.44 0 0 0
23/11/2012
1.44
 30,230 1.40 1.44 1.44 0 0 0
22/11/2012
1.40
 25,580 1.37 1.40 1.40 0 0 0
21/11/2012
1.37
 12,790 1.33 1.37 1.33 0 0 0
20/11/2012
1.33
 5,510 1.37 1.40 1.33 0 0 0
19/11/2012
1.37
 740 1.40 1.40 1.37 0 0 0
16/11/2012
1.40
 180 1.44 1.44 1.40 0 0 0
15/11/2012
1.44
 3,210 1.40 1.44 1.40 0 0 0
14/11/2012
1.40
 8,840 1.40 1.44 1.40 0 0 0
13/11/2012
1.40
 1,490 1.44 1.47 1.40 0 0 0
12/11/2012
1.44
 64,260 1.51 1.51 1.44 0 3,000 -0.0
09/11/2012
1.51
 1,140 1.58 1.58 1.51 0 0 0
08/11/2012
1.58
 11,140 1.65 1.65 1.58 0 0 0
07/11/2012
1.65
 12,590 1.73 1.73 1.65 0 0 0
06/11/2012
1.73
 510 1.80 1.80 1.73 0 0 0
05/11/2012
1.80
 12,640 1.80 1.80 1.73 0 0 0
02/11/2012
1.80
 9,410 1.76 1.80 1.69 0 0 0
01/11/2012
1.76
 630 1.80 1.80 1.73 0 0 0
31/10/2012
1.80
 3,350 1.76 1.83 1.69 0 0 0
30/10/2012
1.76
 30 1.83 1.83 1.76 0 0 0
29/10/2012
1.83
 960 1.83 1.83 1.76 0 0 0
26/10/2012
1.83
 1,000 1.83 1.83 1.83 0 0 0
25/10/2012
1.83
 9,520 1.83 1.83 1.76 0 0 0
24/10/2012
1.83
 150 1.83 1.83 1.83 0 0 0
23/10/2012
1.83
 40 1.91 1.91 1.83 0 0 0
22/10/2012
1.91
 1,310 1.87 1.91 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |