CTCP Công nghệ Tiên Phong (itd)

16.50
0
(0%)
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
3.06
 60,250 2.95 3.09 2.98 0 0 0
23/07/2012
2.95
 2,610 2.95 2.95 2.88 0 0 0
20/07/2012
2.95
 16,380 3.02 3.06 2.88 0 0 0
19/07/2012
3.02
 12,120 2.98 3.02 2.88 0 0 0
18/07/2012
2.98
 23,950 3.02 3.06 2.88 0 0 0
17/07/2012
3.02
 5,010 3.02 3.06 2.95 0 0 0
16/07/2012
3.02
 3,890 3.06 3.09 2.98 0 0 0
13/07/2012
3.06
 20,170 2.95 3.09 2.91 0 0 0
12/07/2012
2.95
 3,720 2.98 2.98 2.95 0 0 0
11/07/2012
2.98
 7,130 2.91 2.98 2.88 0 0 0
10/07/2012
2.91
 10,520 3.02 3.02 2.91 0 0 0
09/07/2012
3.02
 16,770 3.16 3.24 3.02 0 0 0
06/07/2012
3.16
 40,570 3.27 3.42 3.16 0 0 0
05/07/2012
3.27
 6,100 3.38 3.38 3.27 0 0 0
04/07/2012
3.38
 19,630 3.38 3.42 3.27 200 0 0.0
03/07/2012
3.38
 4,810 3.38 3.45 3.31 10 0 0.0
02/07/2012
3.38
 6,520 3.45 3.49 3.38 1,000 0 0.0
29/06/2012
3.45
 20,950 3.38 3.45 3.38 0 0 0
28/06/2012
3.38
 10,770 3.38 3.42 3.31 0 1,000 -0.0
27/06/2012
3.38
 10,640 3.38 3.52 3.34 0 0 0
26/06/2012
3.38
 4,650 3.45 3.49 3.38 0 0 0
25/06/2012
3.45
 20,640 3.63 3.63 3.45 50 0 0.0
22/06/2012
3.63
 12,840 3.67 3.67 3.59 0 0 0
21/06/2012
3.67
 19,340 3.63 3.70 3.59 0 0 0
20/06/2012
3.63
 12,110 3.67 3.74 3.63 0 0 0
19/06/2012
3.67
 11,600 3.77 3.77 3.67 0 0 0
18/06/2012
3.77
 16,590 3.77 3.85 3.74 370 0 0.0
15/06/2012
3.77
 27,610 3.77 3.85 3.63 10 0 0.0
14/06/2012
3.77
 30,470 3.81 3.81 3.67 0 0 0
13/06/2012
3.81
 42,900 3.85 3.85 3.67 0 0 0
12/06/2012
3.85
 26,050 4.03 4.03 3.85 170 0 0.0
11/06/2012
4.03
 31,310 4.03 4.17 3.92 0 0 0
08/06/2012
4.03
 83,830 3.85 4.03 3.77 0 0 0
07/06/2012
3.85
 56,300 3.67 3.85 3.67 0 0 0
06/06/2012
3.67
 27,060 3.52 3.67 3.49 0 0 0
05/06/2012
3.52
 11,050 3.38 3.52 3.31 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2012
3.38
 32,640 3.52 3.52 3.31 0 0 0
01/06/2012
3.52
 13,000 3.56 3.66 3.46 400 0 0.0
31/05/2012
3.56
 16,200 3.73 3.73 3.56 0 0 0
30/05/2012
3.73
 18,160 3.79 3.79 3.62 70 0 0.0
29/05/2012
3.79
 62,100 3.90 3.90 3.73 430 0 0.0
28/05/2012
3.90
 39,500 3.73 3.90 3.83 0 500 -0.0
25/05/2012
3.73
 17,530 3.56 3.73 3.73 0 0 0
24/05/2012
3.56
 24,850 3.39 3.56 3.25 0 0 0
23/05/2012
3.39
 48,340 3.46 3.46 3.29 0 0 0
22/05/2012
3.46
 9,380 3.56 3.69 3.42 1,000 0 0.0
21/05/2012
3.56
 10,300 3.39 3.56 3.39 0 0 0
18/05/2012
3.39
 15,940 3.39 3.39 3.35 1,100 0 0.0
17/05/2012
3.39
 11,430 3.39 3.49 3.35 0 0 0
16/05/2012
3.39
 22,100 3.39 3.56 3.32 12,000 0 0.1
15/05/2012
3.39
 29,640 3.56 3.56 3.39 0 0 0
14/05/2012
3.56
 32,550 3.73 3.73 3.56 0 3,160 -0.0
11/05/2012
3.73
 27,670 3.90 4.06 3.73 0 840 -0.0
10/05/2012
3.90
 89,940 3.73 3.90 3.73 27,530 990 0.3
09/05/2012
3.73
 17,220 3.56 3.73 3.56 4,000 1,010 0.0
08/05/2012
3.56
 49,000 3.39 3.56 3.52 0 1,000 -0.0
07/05/2012
3.39
 56,890 3.25 3.39 3.39 0 1,000 -0.0
04/05/2012
3.25
 59,380 3.12 3.25 3.12 0 200 -0.0
03/05/2012
3.12
 29,300 3.08 3.12 3.05 1,000 0 0.0
02/05/2012
3.08
 14,630 3.05 3.12 3.05 0 0 0
27/04/2012
3.05
 2,840 3.05 3.12 3.05 0 0 0
26/04/2012
3.05
 21,100 3.12 3.12 3.05 0 0 0
25/04/2012
3.12
 11,410 3.15 3.15 3.08 0 0 0
24/04/2012
3.15
 12,050 3.15 3.15 3.05 0 0 0
23/04/2012
3.15
 12,110 3.12 3.18 3.05 0 0 0
20/04/2012
3.12
 64,490 3.01 3.12 3.05 1,900 0 0.0
19/04/2012
3.01
 16,020 3.12 3.12 3.01 5,000 0 0.0
18/04/2012
3.12
 24,950 3.12 3.25 3.12 10,000 0 0.1
17/04/2012
3.12
 19,430 3.05 3.18 3.05 1,600 600 0.0
16/04/2012
3.05
 17,760 3.18 3.18 3.05 0 0 0
13/04/2012
3.18
 6,810 3.18 3.18 3.05 0 0 0
12/04/2012
3.18
 8,870 3.15 3.25 3.18 0 0 0
11/04/2012
3.15
 14,360 3.05 3.15 3.08 0 0 0
10/04/2012
3.05
 3,310 3.05 3.05 2.98 30 0 0.0
09/04/2012
3.05
 40,270 2.95 3.05 2.81 30 0 0.0
06/04/2012
2.95
 180 2.85 2.95 2.95 0 0 0
05/04/2012
2.85
 12,000 2.95 2.95 2.81 0 0 0
04/04/2012
2.95
 3,500 2.91 2.98 2.95 0 0 0
03/04/2012
2.91
 6,960 2.91 2.98 2.91 0 0 0
30/03/2012
2.91
 5,920 3.05 3.05 2.91 20 0 0.0
29/03/2012
3.05
 5,020 3.05 3.08 3.05 0 0 0
28/03/2012
3.05
 1,540 2.98 3.12 3.05 10 0 0.0
27/03/2012
2.98
 25,540 3.05 3.18 2.95 10 0 0.0
26/03/2012
3.05
 20,870 3.05 3.08 2.98 0 0 0
23/03/2012
3.05
 28,320 2.98 3.12 2.98 0 0 0
22/03/2012
2.98
 8,300 2.95 2.98 2.91 0 0 0
21/03/2012
2.95
 11,330 3.05 3.08 2.91 1,000 0 0.0
20/03/2012
3.05
 2,000 3.18 3.18 3.05 1,500 0 0.0
19/03/2012
3.18
 3,110 3.05 3.18 2.91 0 0 0
16/03/2012
3.05
 2,050 3.05 3.05 2.98 0 0 0
15/03/2012
3.05
 7,510 2.95 3.05 2.91 0 0 0
14/03/2012
2.95
 3,000 2.91 2.95 2.95 0 0 0
13/03/2012
2.91
 5,250 2.78 2.91 2.85 0 0 0
12/03/2012
2.78
 25,510 2.91 2.91 2.78 19,810 0 0.2
09/03/2012
2.91
 2,380 2.91 2.95 2.91 460 0 0.0
08/03/2012
2.91
 9,310 2.95 2.98 2.81 2,000 0 0.0
07/03/2012
2.95
 4,310 2.95 3.05 2.95 0 0 0
06/03/2012
2.95
 9,930 2.91 3.05 2.91 40 0 0.0
05/03/2012
2.91
 3,710 2.78 2.91 2.91 0 0 0
02/03/2012
2.78
 4,020 2.68 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |