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)
19/10/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |