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)
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
01/03/2012
2.68
 19,890 2.57 2.68 2.57 0 0 0
29/02/2012
2.57
 3,710 2.57 2.57 2.47 0 0 0
28/02/2012
2.57
 5,100 2.57 2.64 2.57 0 0 0
27/02/2012
2.57
 12,300 2.54 2.57 2.47 0 0 0
24/02/2012
2.54
 20,780 2.47 2.54 2.47 0 0 0
23/02/2012
2.47
 1,120 2.57 2.57 2.47 0 0 0
22/02/2012
2.57
 0 2.57 2.57 2.57 0 0 0
21/02/2012
2.57
 1,110 2.47 2.57 2.41 0 0 0
20/02/2012
2.47
 20 2.47 2.57 2.47 0 0 0
17/02/2012
2.47
 800 2.37 2.47 2.47 0 0 0
16/02/2012
2.37
 10 2.37 2.37 2.37 0 0 0
15/02/2012
2.37
 2,500 2.41 2.41 2.37 0 0 0
14/02/2012
2.41
 10 2.30 2.41 2.41 0 0 0
13/02/2012
2.30
 80 2.37 2.47 2.30 0 0 0
10/02/2012
2.37
 3,110 2.27 2.37 2.27 0 0 0
09/02/2012
2.27
 20 2.37 2.37 2.27 0 0 0
08/02/2012
2.37
 30 2.37 2.47 2.37 0 0 0
07/02/2012
2.37
 190 2.47 2.57 2.37 0 0 0
06/02/2012
2.47
 20 2.57 2.57 2.47 0 0 0
03/02/2012
2.57
 20 2.71 2.85 2.57 0 0 0
02/02/2012
2.71
 30 2.61 2.71 2.71 0 0 0
01/02/2012
2.61
 110 2.51 2.61 2.41 0 0 0
31/01/2012
2.51
 70 2.41 2.51 2.51 0 0 0
30/01/2012
2.41
 10 2.30 2.41 2.41 0 0 0
20/01/2012
2.30
 200 2.41 2.41 2.30 0 0 0
19/01/2012
2.41
 1,810 2.51 2.51 2.41 0 0 0
18/01/2012
2.51
 500 2.61 2.61 2.51 0 0 0
17/01/2012
2.61
 20 2.74 2.74 2.61 0 0 0
16/01/2012
2.74
 10 2.68 2.74 2.74 0 0 0
13/01/2012
2.68
 100 2.57 2.68 2.68 0 0 0
12/01/2012
2.57
 3,000 2.64 2.64 2.57 3,000 0 0.0
11/01/2012
2.64
 500 2.54 2.64 2.64 0 0 0
10/01/2012
2.54
 50 2.47 2.54 2.54 0 0 0
09/01/2012
2.47
 260 2.57 2.68 2.47 0 0 0
06/01/2012
2.57
 500 2.47 2.57 2.57 0 0 0
05/01/2012
2.47
 500 2.61 2.61 2.47 0 0 0
04/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/01/2012
2.61
 0 2.37 2.61 2.61 0 0 0
03/01/2012
2.37
 20 2.49 2.49 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |