CTCP Công nghệ Tiên Phong (itd)

13.95
0.10
(0.72%)
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
(2026-06-30) 		-1.65 -10.58% 251,400 -1,900 0
13.75
15.75
13.85
2 tháng
(2026-06-01) 		-2.05 -12.81% 1,138,700 -200 0
13.75
16
13.85
3 tháng
(2026-05-04) 		-2.25 -13.89% 5,240,300 2,200 0
13.75
16.20
13.85
6 tháng
(2026-02-02) 		-2 -12.54% 8,032,600 15,200 0.2
13.75
17.15
13.85
12 tháng
(2025-08-04) 		0.80 6.08% 16,254,200 11,900 -0.0
12.14
17.15
13.85
24 tháng
(2024-08-09) 		2.74 24.39% 32,310,600 -19,266 -0.4
9.76
17.15
13.85
36 tháng
(2023-08-15) 		4.19 42.88% 62,579,700 100,046 2.2
7.92
17.50
13.85
60 tháng
(2021-08-25) 		1.96 16.30% 169,802,800 127,926 3.4
7.12
18.85
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2012
1.87
 3,290 1.83 1.87 1.80 0 0 0
18/10/2012
1.83
 310 1.80 1.83 1.83 0 0 0
17/10/2012
1.80
 5,720 1.80 1.80 1.80 0 0 0
16/10/2012
1.80
 1,120 1.76 1.83 1.80 0 0 0
15/10/2012
1.76
 1,310 1.83 1.87 1.76 0 0 0
12/10/2012
1.83
 570 1.91 1.91 1.83 0 0 0
11/10/2012
1.91
 6,440 1.87 1.91 1.83 0 0 0
10/10/2012
1.87
 17,610 1.87 1.87 1.80 0 0 0
09/10/2012
1.87
 70 1.83 1.87 1.80 0 0 0
08/10/2012
1.83
 2,000 1.91 1.91 1.83 0 0 0
05/10/2012
1.91
 4,090 1.87 1.91 1.80 0 0 0
04/10/2012
1.87
 4,400 1.80 1.87 1.73 0 0 0
03/10/2012
1.80
 1,990 1.76 1.80 1.76 0 0 0
02/10/2012
1.76
 9,910 1.76 1.76 1.69 0 0 0
01/10/2012
1.76
 7,980 1.83 1.83 1.76 0 0 0
28/09/2012
1.83
 2,300 1.76 1.83 1.83 0 0 0
27/09/2012
1.76
 4,860 1.80 1.80 1.76 3,000 0 0.0
26/09/2012
1.80
 1,270 1.80 1.83 1.80 0 0 0
25/09/2012
1.80
 10,560 1.83 1.83 1.76 0 0 0
24/09/2012
1.83
 2,840 1.80 1.83 1.73 0 0 0
21/09/2012
1.80
 4,820 1.87 1.91 1.80 0 0 0
20/09/2012
1.87
 3,270 1.80 1.87 1.73 0 0 0
19/09/2012
1.80
 23,570 1.87 1.87 1.80 0 0 0
18/09/2012
1.87
 6,400 1.94 1.94 1.87 3,000 0 0.0
17/09/2012
1.94
 15,060 2.01 2.01 1.94 0 0 0
14/09/2012
2.01
 39,580 2.01 2.08 1.98 0 0 0
13/09/2012
2.01
 12,240 1.94 2.01 1.98 0 1,000 -0.0
12/09/2012
1.94
 730 1.94 1.98 1.94 0 0 0
11/09/2012
1.94
 5,250 2.01 2.05 1.94 0 0 0
10/09/2012
2.01
 13,080 2.05 2.05 1.98 0 0 0
07/09/2012
2.05
 3,350 2.12 2.12 2.05 0 0 0
06/09/2012
2.12
 3,820 2.12 2.16 2.08 0 0 0
05/09/2012
2.12
 730 2.05 2.12 2.01 0 0 0
04/09/2012
2.05
 6,700 2.16 2.19 2.05 0 0 0
31/08/2012
2.16
 6,600 2.16 2.16 2.08 0 0 0
30/08/2012
2.16
 12,270 2.16 2.16 2.05 0 0 0
29/08/2012
2.16
 58,570 2.16 2.23 2.08 0 0 0
28/08/2012
2.16
 8,860 2.26 2.26 2.16 0 0 0
27/08/2012
2.26
 9,240 2.37 2.37 2.26 0 0 0
24/08/2012
2.37
 71,980 2.41 2.41 2.30 1,000 0 0.0
23/08/2012
2.41
 21,100 2.52 2.52 2.41 0 0 0
22/08/2012
2.52
 11,030 2.52 2.52 2.41 0 0 0
21/08/2012
2.52
 33,620 2.62 2.62 2.52 0 30 -0.0
20/08/2012
2.62
 14,910 2.55 2.62 2.52 0 0 0
17/08/2012
2.55
 88,000 2.62 2.62 2.55 0 0 0
16/08/2012
2.62
 95,140 2.73 2.73 2.62 0 4,000 -0.0
15/08/2012
2.73
 70,550 2.84 2.84 2.73 0 0 0
14/08/2012
2.84
 41,420 2.88 2.91 2.73 20 0 0.0
13/08/2012
2.88
 5,810 2.91 2.91 2.80 10 0 0
10/08/2012
2.91
 11,380 2.91 2.91 2.84 0 0 0
09/08/2012
2.91
 46,110 2.84 2.95 2.84 0 0 0
08/08/2012
2.84
 24,250 2.88 2.88 2.80 0 0 0
07/08/2012
2.88
 28,420 2.88 2.91 2.84 0 0 0
06/08/2012
2.88
 20,520 2.80 2.88 2.80 0 0 0
03/08/2012
2.80
 15,700 2.80 2.80 2.80 0 0 0
02/08/2012
2.80
 8,130 2.77 2.84 2.73 0 0 0
01/08/2012
2.77
 26,180 2.84 2.88 2.77 0 0 0
31/07/2012
2.84
 23,350 2.88 3.02 2.80 0 0 0
30/07/2012
2.88
 18,180 2.88 2.88 2.77 0 0 0
27/07/2012
2.88
 15,690 2.91 2.95 2.88 0 0 0
26/07/2012
2.91
 56,540 2.95 3.02 2.88 0 0 0
25/07/2012
2.95
 32,120 3.06 3.06 2.91 790 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |