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)
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
24/04/2012
3.35
 12,050 3.35 3.35 3.24 0 0 0
23/04/2012
3.35
 12,110 3.31 3.38 3.24 0 0 0
20/04/2012
3.31
 64,490 3.20 3.31 3.24 1,900 0 0.0
19/04/2012
3.20
 16,020 3.31 3.31 3.20 5,000 0 0.0
18/04/2012
3.31
 24,950 3.31 3.46 3.31 10,000 0 0.1
17/04/2012
3.31
 19,430 3.24 3.38 3.24 1,600 600 0.0
16/04/2012
3.24
 17,760 3.38 3.38 3.24 0 0 0
13/04/2012
3.38
 6,810 3.38 3.38 3.24 0 0 0
12/04/2012
3.38
 8,870 3.35 3.46 3.38 0 0 0
11/04/2012
3.35
 14,360 3.24 3.35 3.28 0 0 0
10/04/2012
3.24
 3,310 3.24 3.24 3.17 30 0 0.0
09/04/2012
3.24
 40,270 3.13 3.24 2.99 30 0 0.0
06/04/2012
3.13
 180 3.02 3.13 3.13 0 0 0
05/04/2012
3.02
 12,000 3.13 3.13 2.99 0 0 0
04/04/2012
3.13
 3,500 3.10 3.17 3.13 0 0 0
03/04/2012
3.10
 6,960 3.10 3.17 3.10 0 0 0
30/03/2012
3.10
 5,920 3.24 3.24 3.10 20 0 0.0
29/03/2012
3.24
 5,020 3.24 3.28 3.24 0 0 0
28/03/2012
3.24
 1,540 3.17 3.31 3.24 10 0 0.0
27/03/2012
3.17
 25,540 3.24 3.38 3.13 10 0 0.0
26/03/2012
3.24
 20,870 3.24 3.28 3.17 0 0 0
23/03/2012
3.24
 28,320 3.17 3.31 3.17 0 0 0
22/03/2012
3.17
 8,300 3.13 3.17 3.10 0 0 0
21/03/2012
3.13
 11,330 3.24 3.28 3.10 1,000 0 0.0
20/03/2012
3.24
 2,000 3.38 3.38 3.24 1,500 0 0.0
19/03/2012
3.38
 3,110 3.24 3.38 3.10 0 0 0
16/03/2012
3.24
 2,050 3.24 3.24 3.17 0 0 0
15/03/2012
3.24
 7,510 3.13 3.24 3.10 0 0 0
14/03/2012
3.13
 3,000 3.10 3.13 3.13 0 0 0
13/03/2012
3.10
 5,250 2.95 3.10 3.02 0 0 0
12/03/2012
2.95
 25,510 3.10 3.10 2.95 19,810 0 0.2
09/03/2012
3.10
 2,380 3.10 3.13 3.10 460 0 0.0
08/03/2012
3.10
 9,310 3.13 3.17 2.99 2,000 0 0.0
07/03/2012
3.13
 4,310 3.13 3.24 3.13 0 0 0
06/03/2012
3.13
 9,930 3.10 3.24 3.10 40 0 0.0
05/03/2012
3.10
 3,710 2.95 3.10 3.10 0 0 0
02/03/2012
2.95
 4,020 2.84 2.95 2.95 0 0 0
01/03/2012
2.84
 19,890 2.74 2.84 2.74 0 0 0
29/02/2012
2.74
 3,710 2.74 2.74 2.63 0 0 0
28/02/2012
2.74
 5,100 2.74 2.81 2.74 0 0 0
27/02/2012
2.74
 12,300 2.70 2.74 2.63 0 0 0
24/02/2012
2.70
 20,780 2.63 2.70 2.63 0 0 0
23/02/2012
2.63
 1,120 2.74 2.74 2.63 0 0 0
22/02/2012
2.74
 0 2.74 2.74 2.74 0 0 0
21/02/2012
2.74
 1,110 2.63 2.74 2.56 0 0 0
20/02/2012
2.63
 20 2.63 2.74 2.63 0 0 0
17/02/2012
2.63
 800 2.52 2.63 2.63 0 0 0
16/02/2012
2.52
 10 2.52 2.52 2.52 0 0 0
15/02/2012
2.52
 2,500 2.56 2.56 2.52 0 0 0
14/02/2012
2.56
 10 2.45 2.56 2.56 0 0 0
13/02/2012
2.45
 80 2.52 2.63 2.45 0 0 0
10/02/2012
2.52
 3,110 2.41 2.52 2.41 0 0 0
09/02/2012
2.41
 20 2.52 2.52 2.41 0 0 0
08/02/2012
2.52
 30 2.52 2.63 2.52 0 0 0
07/02/2012
2.52
 190 2.63 2.74 2.52 0 0 0
06/02/2012
2.63
 20 2.74 2.74 2.63 0 0 0
03/02/2012
2.74
 20 2.88 3.02 2.74 0 0 0
02/02/2012
2.88
 30 2.77 2.88 2.88 0 0 0
01/02/2012
2.77
 110 2.66 2.77 2.56 0 0 0
31/01/2012
2.66
 70 2.56 2.66 2.66 0 0 0
30/01/2012
2.56
 10 2.45 2.56 2.56 0 0 0
20/01/2012
2.45
 200 2.56 2.56 2.45 0 0 0
19/01/2012
2.56
 1,810 2.66 2.66 2.56 0 0 0
18/01/2012
2.66
 500 2.77 2.77 2.66 0 0 0
17/01/2012
2.77
 20 2.92 2.92 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |