CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-12) 		-0.70 -5.60% 235,400 79,600 0
11.30
12.50
11.30
2 tháng
(2026-07-13) 		-1.04 -8.09% 502,700 116,300 0
11.30
12.90
11.30
3 tháng
(2026-06-15) 		-1.42 -10.74% 908,000 109,400 0
11.30
13.47
11.30
6 tháng
(2026-03-16) 		-2.27 -16.12% 6,051,300 121,700 0.0
11.30
14.07
11.30
12 tháng
(2025-09-16) 		0.83 7.59% 15,028,600 84,900 -0.6
10.29
14.53
11.30
24 tháng
(2024-09-23) 		2.78 30.82% 31,098,300 239,934 1.3
8.27
14.53
11.30
36 tháng
(2023-09-27) 		3.86 48.64% 61,261,900 214,446 2.2
6.71
14.83
11.30
60 tháng
(2021-10-07) 		-1.69 -12.55% 156,235,000 21,026 -1.1
6.03
15.97
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
1.92
 9,240 2.01 2.01 1.92 0 0 0
24/08/2012
2.01
 71,980 2.04 2.04 1.95 1,000 0 0.0
23/08/2012
2.04
 21,100 2.13 2.13 2.04 0 0 0
22/08/2012
2.13
 11,030 2.13 2.13 2.04 0 0 0
21/08/2012
2.13
 33,620 2.22 2.22 2.13 0 30 -0.0
20/08/2012
2.22
 14,910 2.16 2.22 2.13 0 0 0
17/08/2012
2.16
 88,000 2.22 2.22 2.16 0 0 0
16/08/2012
2.22
 95,140 2.32 2.32 2.22 0 4,000 -0.0
15/08/2012
2.32
 70,550 2.41 2.41 2.32 0 0 0
14/08/2012
2.41
 41,420 2.44 2.47 2.32 20 0 0.0
13/08/2012
2.44
 5,810 2.47 2.47 2.38 10 0 0
10/08/2012
2.47
 11,380 2.47 2.47 2.41 0 0 0
09/08/2012
2.47
 46,110 2.41 2.50 2.41 0 0 0
08/08/2012
2.41
 24,250 2.44 2.44 2.38 0 0 0
07/08/2012
2.44
 28,420 2.44 2.47 2.41 0 0 0
06/08/2012
2.44
 20,520 2.38 2.44 2.38 0 0 0
03/08/2012
2.38
 15,700 2.38 2.38 2.38 0 0 0
02/08/2012
2.38
 8,130 2.35 2.41 2.32 0 0 0
01/08/2012
2.35
 26,180 2.41 2.44 2.35 0 0 0
31/07/2012
2.41
 23,350 2.44 2.56 2.38 0 0 0
30/07/2012
2.44
 18,180 2.44 2.44 2.35 0 0 0
27/07/2012
2.44
 15,690 2.47 2.50 2.44 0 0 0
26/07/2012
2.47
 56,540 2.50 2.56 2.44 0 0 0
25/07/2012
2.50
 32,120 2.59 2.59 2.47 790 0 0.0
24/07/2012
2.59
 60,250 2.50 2.62 2.53 0 0 0
23/07/2012
2.50
 2,610 2.50 2.50 2.44 0 0 0
20/07/2012
2.50
 16,380 2.56 2.59 2.44 0 0 0
19/07/2012
2.56
 12,120 2.53 2.56 2.44 0 0 0
18/07/2012
2.53
 23,950 2.56 2.59 2.44 0 0 0
17/07/2012
2.56
 5,010 2.56 2.59 2.50 0 0 0
16/07/2012
2.56
 3,890 2.59 2.62 2.53 0 0 0
13/07/2012
2.59
 20,170 2.50 2.62 2.47 0 0 0
12/07/2012
2.50
 3,720 2.53 2.53 2.50 0 0 0
11/07/2012
2.53
 7,130 2.47 2.53 2.44 0 0 0
10/07/2012
2.47
 10,520 2.56 2.56 2.47 0 0 0
09/07/2012
2.56
 16,770 2.68 2.74 2.56 0 0 0
06/07/2012
2.68
 40,570 2.77 2.89 2.68 0 0 0
05/07/2012
2.77
 6,100 2.86 2.86 2.77 0 0 0
04/07/2012
2.86
 19,630 2.86 2.89 2.77 200 0 0.0
03/07/2012
2.86
 4,810 2.86 2.92 2.80 10 0 0.0
02/07/2012
2.86
 6,520 2.92 2.96 2.86 1,000 0 0.0
29/06/2012
2.92
 20,950 2.86 2.92 2.86 0 0 0
28/06/2012
2.86
 10,770 2.86 2.89 2.80 0 1,000 -0.0
27/06/2012
2.86
 10,640 2.86 2.99 2.83 0 0 0
26/06/2012
2.86
 4,650 2.92 2.96 2.86 0 0 0
25/06/2012
2.92
 20,640 3.08 3.08 2.92 50 0 0.0
22/06/2012
3.08
 12,840 3.11 3.11 3.05 0 0 0
21/06/2012
3.11
 19,340 3.08 3.14 3.05 0 0 0
20/06/2012
3.08
 12,110 3.11 3.17 3.08 0 0 0
19/06/2012
3.11
 11,600 3.20 3.20 3.11 0 0 0
18/06/2012
3.20
 16,590 3.20 3.26 3.17 370 0 0.0
15/06/2012
3.20
 27,610 3.20 3.26 3.08 10 0 0.0
14/06/2012
3.20
 30,470 3.23 3.23 3.11 0 0 0
13/06/2012
3.23
 42,900 3.26 3.26 3.11 0 0 0
12/06/2012
3.26
 26,050 3.41 3.41 3.26 170 0 0.0
11/06/2012
3.41
 31,310 3.41 3.53 3.32 0 0 0
08/06/2012
3.41
 83,830 3.26 3.41 3.20 0 0 0
07/06/2012
3.26
 56,300 3.11 3.26 3.11 0 0 0
06/06/2012
3.11
 27,060 2.99 3.11 2.96 0 0 0
05/06/2012
2.99
 11,050 2.86 2.99 2.80 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2012
2.86
 32,640 2.99 2.99 2.80 0 0 0
01/06/2012
2.99
 13,000 3.01 3.10 2.93 400 0 0.0
31/05/2012
3.01
 16,200 3.16 3.16 3.01 0 0 0
30/05/2012
3.16
 18,160 3.22 3.22 3.07 70 0 0.0
29/05/2012
3.22
 62,100 3.30 3.30 3.16 430 0 0.0
28/05/2012
3.30
 39,500 3.16 3.30 3.24 0 500 -0.0
25/05/2012
3.16
 17,530 3.01 3.16 3.16 0 0 0
24/05/2012
3.01
 24,850 2.87 3.01 2.76 0 0 0
23/05/2012
2.87
 48,340 2.93 2.93 2.78 0 0 0
22/05/2012
2.93
 9,380 3.01 3.13 2.90 1,000 0 0.0
21/05/2012
3.01
 10,300 2.87 3.01 2.87 0 0 0
18/05/2012
2.87
 15,940 2.87 2.87 2.84 1,100 0 0.0
17/05/2012
2.87
 11,430 2.87 2.96 2.84 0 0 0
16/05/2012
2.87
 22,100 2.87 3.01 2.81 12,000 0 0.1
15/05/2012
2.87
 29,640 3.01 3.01 2.87 0 0 0
14/05/2012
3.01
 32,550 3.16 3.16 3.01 0 3,160 -0.0
11/05/2012
3.16
 27,670 3.30 3.44 3.16 0 840 -0.0
10/05/2012
3.30
 89,940 3.16 3.30 3.16 27,530 990 0.3
09/05/2012
3.16
 17,220 3.01 3.16 3.01 4,000 1,010 0.0
08/05/2012
3.01
 49,000 2.87 3.01 2.99 0 1,000 -0.0
07/05/2012
2.87
 56,890 2.76 2.87 2.87 0 1,000 -0.0
04/05/2012
2.76
 59,380 2.64 2.76 2.64 0 200 -0.0
03/05/2012
2.64
 29,300 2.61 2.64 2.58 1,000 0 0.0
02/05/2012
2.61
 14,630 2.58 2.64 2.58 0 0 0
27/04/2012
2.58
 2,840 2.58 2.64 2.58 0 0 0
26/04/2012
2.58
 21,100 2.64 2.64 2.58 0 0 0
25/04/2012
2.64
 11,410 2.67 2.67 2.61 0 0 0
24/04/2012
2.67
 12,050 2.67 2.67 2.58 0 0 0
23/04/2012
2.67
 12,110 2.64 2.70 2.58 0 0 0
20/04/2012
2.64
 64,490 2.55 2.64 2.58 1,900 0 0.0
19/04/2012
2.55
 16,020 2.64 2.64 2.55 5,000 0 0.0
18/04/2012
2.64
 24,950 2.64 2.76 2.64 10,000 0 0.1
17/04/2012
2.64
 19,430 2.58 2.70 2.58 1,600 600 0.0
16/04/2012
2.58
 17,760 2.70 2.70 2.58 0 0 0
13/04/2012
2.70
 6,810 2.70 2.70 2.58 0 0 0
12/04/2012
2.70
 8,870 2.67 2.76 2.70 0 0 0
11/04/2012
2.67
 14,360 2.58 2.67 2.61 0 0 0
10/04/2012
2.58
 3,310 2.58 2.58 2.53 30 0 0.0
09/04/2012
2.58
 40,270 2.50 2.58 2.38 30 0 0.0
06/04/2012
2.50
 180 2.41 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |