CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2011
2.78
 100 3.08 3.08 2.78 0 0 0
08/11/2011
3.08
 100 2.88 3.08 3.08 0 0 0
07/11/2011
2.88
 0 2.88 2.88 2.88 0 0 0
04/11/2011
2.88
 0 2.91 2.88 2.88 0 0 0
03/11/2011
2.91
 1,200 2.65 2.91 2.39 0 0 0
02/11/2011
2.65
 0 2.65 2.65 2.65 0 0 0
01/11/2011
2.65
 0 2.65 2.65 2.65 0 0 0
31/10/2011
2.65
 0 2.62 2.65 2.65 0 0 0
28/10/2011
2.62
 1,600 2.49 2.72 2.58 0 0 0
27/10/2011
2.49
 100 2.75 2.75 2.49 0 0 0
26/10/2011
2.75
 0 2.75 2.75 2.75 0 0 0
25/10/2011
2.75
 0 2.75 2.75 2.75 0 0 0
24/10/2011
2.75
 0 2.75 2.75 2.75 0 0 0
21/10/2011
2.75
 100 2.98 2.98 2.75 0 0 0
20/10/2011
2.98
 500 2.72 2.98 2.98 0 0 0
19/10/2011
2.72
 0 2.72 2.72 2.72 0 0 0
18/10/2011
2.72
 100 2.98 2.98 2.72 0 0 0
17/10/2011
2.98
 100 3.11 3.11 2.98 0 0 0
14/10/2011
3.11
 5,000 3.11 3.11 3.11 0 0 0
13/10/2011
3.11
 1,500 3.21 3.21 2.98 0 0 0
12/10/2011
3.21
 1,500 3.27 3.27 3.11 0 0 0
11/10/2011
3.27
 3,500 2.98 3.27 3.14 1,700 0 0.0
10/10/2011
2.98
 100 3.14 3.14 2.98 0 0 0
07/10/2011
3.14
 3,000 3.11 3.14 3.14 3,000 0 0.0
06/10/2011
3.11
 0 3.11 3.11 3.11 0 0 0
05/10/2011
3.11
 0 3.11 3.11 3.11 0 0 0
04/10/2011
3.11
 7,100 3.08 3.11 3.11 2,200 0 0.0
03/10/2011
3.08
 3,300 3.08 3.08 3.08 2,300 0 0.0
30/09/2011
3.08
 3,000 3.24 3.24 3.08 0 0 0
29/09/2011
3.24
 2,500 3.34 3.34 3.04 2,500 0 0.0
28/09/2011
3.34
 2,500 3.08 3.34 2.94 2,500 0 0.0
27/09/2011
3.08
 0 3.08 3.08 3.08 0 0 0
26/09/2011
3.08
 4,400 3.11 3.11 3.08 2,500 0 0.0
23/09/2011
3.11
 0 3.11 3.11 3.11 0 0 0
22/09/2011
3.11
 2,500 2.98 3.11 3.11 2,500 0 0.0
21/09/2011
2.98
 4,400 2.94 2.98 2.98 2,500 0 0.0
20/09/2011
2.94
 4,300 3.24 3.24 2.94 0 0 0
19/09/2011
3.24
 800 3.17 3.24 2.94 0 0 0
16/09/2011
3.17
 200 2.91 3.17 3.11 0 0 0
15/09/2011
2.91
 100 2.68 2.91 2.91 0 0 0
14/09/2011
2.68
 100 2.88 2.88 2.68 0 0 0
13/09/2011
2.88
 9,000 3.27 3.27 2.88 0 0 0
12/09/2011
3.27
 600 2.98 3.27 2.68 0 0 0
09/09/2011
2.98
 0 2.98 2.98 2.98 0 0 0
08/09/2011
2.98
 3,000 2.98 2.98 2.98 0 0 0
07/09/2011
2.98
 100 3.30 3.30 2.98 0 0 0
06/09/2011
3.30
 1,000 3.01 3.30 3.30 0 0 0
05/09/2011
3.01
 0 3.01 3.01 3.01 0 0 0
01/09/2011
3.01
 1,100 2.78 3.01 3.01 0 0 0
31/08/2011
2.78
 2,000 2.88 2.88 2.78 0 0 0
30/08/2011
2.88
 2,100 2.62 2.88 2.88 0 0 0
29/08/2011
2.62
 20,000 2.78 2.78 2.62 0 0 0
26/08/2011
2.78
 2,200 2.98 2.98 2.68 0 0 0
25/08/2011
2.98
 100 2.91 2.98 2.98 0 0 0
24/08/2011
2.91
 100 2.65 2.91 2.91 0 0 0
23/08/2011
2.65
 200 2.94 2.94 2.65 0 0 0
22/08/2011
2.94
 6,600 3.08 3.08 2.94 0 0 0
19/08/2011
3.08
 6,500 3.01 3.30 3.08 0 0 0
18/08/2011
3.01
 300 3.01 3.01 3.01 0 0 0
17/08/2011
3.01
 900 2.98 3.01 2.78 0 0 0
16/08/2011
2.98
 1,200 3.01 3.01 2.98 0 0 0
15/08/2011
3.01
 4,700 3.01 3.30 3.01 0 0 0
12/08/2011
3.01
 19,600 2.94 3.01 3.01 0 0 0
11/08/2011
2.94
 1,000 2.98 2.98 2.94 0 0 0
10/08/2011
2.98
 3,500 2.72 2.98 2.49 0 0 0
09/08/2011
2.72
 9,000 3.01 3.01 2.72 0 0 0
08/08/2011
3.01
 2,400 2.78 3.01 3.01 0 0 0
05/08/2011
2.78
 3,000 3.08 3.08 2.78 0 0 0
04/08/2011
3.08
 12,000 3.01 3.08 3.08 0 0 0
03/08/2011
3.01
 100 3.34 3.34 3.01 0 0 0
02/08/2011
3.34
 1,100 3.04 3.34 3.34 0 0 0
01/08/2011
3.04
 0 3.08 3.04 3.04 0 0 0
29/07/2011
3.08
 5,600 3.11 3.11 2.81 0 0 0
28/07/2011
3.11
 4,300 2.85 3.11 3.11 0 0 0
27/07/2011
2.85
 9,600 3.11 3.11 2.85 0 0 0
26/07/2011
3.11
 5,000 3.11 3.11 3.11 0 0 0
25/07/2011
3.11
 0 3.01 3.11 3.11 0 0 0
22/07/2011
3.01
 1,700 3.11 3.34 3.01 0 0 0
21/07/2011
3.11
 9,700 3.24 3.24 2.94 0 0 0
20/07/2011
3.24
 3,000 3.24 3.47 3.24 0 0 0
19/07/2011
3.24
 500 2.94 3.24 3.24 0 0 0
18/07/2011
2.94
 10,200 3.08 3.08 2.94 0 0 0
15/07/2011
3.08
 400 3.40 3.40 3.08 0 0 0
14/07/2011
3.40
 500 3.27 3.53 3.24 0 0 0
13/07/2011
3.27
 10,100 2.81 3.27 3.27 0 0 0
12/07/2011
2.81
 200 2.94 3.24 2.81 0 0 0
11/07/2011
2.94
 3,300 3.27 3.27 2.94 0 0 0
08/07/2011
3.27
 0 3.27 3.27 3.27 0 0 0
07/07/2011
3.27
 300 3.01 3.27 3.27 0 0 0
06/07/2011
3.01
 1,000 2.94 3.01 3.01 0 0 0
05/07/2011
2.94
 2,900 2.81 3.08 2.94 0 0 0
04/07/2011
2.81
 0 2.81 2.81 2.81 0 0 0
01/07/2011
2.81
 100 3.11 3.11 2.81 0 0 0
30/06/2011
3.11
 0 3.11 3.11 3.11 0 0 0
29/06/2011
3.11
 1,100 3.24 3.24 2.94 0 0 0
28/06/2011
3.24
 2,200 3.27 3.27 3.24 0 0 0
27/06/2011
3.27
 5,100 3.04 3.27 2.75 0 0 0
24/06/2011
3.04
 0 3.30 3.04 3.04 0 0 0
23/06/2011
3.30
 2,200 3.01 3.30 3.01 0 0 0
22/06/2011
3.01
 2,300 3.34 3.34 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |