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)
30/12/2011
2.49
 10 2.62 2.62 2.49 0 0 0
29/12/2011
2.62
 20 2.71 2.83 2.62 0 0 0
28/12/2011
2.71
 20 2.83 2.96 2.71 0 0 0
27/12/2011
2.83
 20 2.83 2.83 2.83 0 0 0
26/12/2011
2.83
 2,270 2.74 2.83 2.62 0 0 0
23/12/2011
2.74
 730 2.83 2.83 2.71 0 0 0
22/12/2011
2.83
 690 2.96 2.96 2.83 0 0 0
21/12/2011
2.96
 1,600 3.08 3.08 2.93 0 0 0
20/12/2011
3.08
 2,550 2.77 3.14 3.08 300 0 0.0
02/12/2011
2.77
 0 2.77 2.77 2.77 0 0 0
01/12/2011
2.77
 100 2.53 2.77 2.77 0 0 0
30/11/2011
2.53
 100 2.31 2.53 2.53 0 0 0
29/11/2011
2.31
 100 2.12 2.31 2.31 0 0 0
28/11/2011
2.12
 0 2.12 2.12 2.12 0 0 0
25/11/2011
2.12
 0 2.12 2.12 2.12 0 0 0
24/11/2011
2.12
 0 2.12 2.12 2.12 0 0 0
23/11/2011
2.12
 0 2.12 2.12 2.12 0 0 0
22/11/2011
2.12
 100 2.12 2.12 2.12 0 0 0
21/11/2011
2.12
 100 1.94 2.12 2.12 0 0 0
18/11/2011
1.94
 0 1.94 1.94 1.94 0 0 0
17/11/2011
1.94
 0 1.94 1.94 1.94 0 0 0
16/11/2011
1.94
 0 1.94 1.94 1.94 0 0 0
15/11/2011
1.94
 100 2.16 2.16 1.94 0 0 0
14/11/2011
2.16
 100 2.37 2.37 2.16 0 0 0
11/11/2011
2.37
 0 2.37 2.37 2.37 0 0 0
10/11/2011
2.37
 100 2.62 2.62 2.37 0 0 0
09/11/2011
2.62
 100 2.89 2.89 2.62 0 0 0
08/11/2011
2.89
 100 2.71 2.89 2.89 0 0 0
07/11/2011
2.71
 0 2.71 2.71 2.71 0 0 0
04/11/2011
2.71
 0 2.74 2.71 2.71 0 0 0
03/11/2011
2.74
 1,200 2.49 2.74 2.25 0 0 0
02/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
01/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
31/10/2011
2.49
 0 2.46 2.49 2.49 0 0 0
28/10/2011
2.46
 1,600 2.34 2.56 2.43 0 0 0
27/10/2011
2.34
 100 2.59 2.59 2.34 0 0 0
26/10/2011
2.59
 0 2.59 2.59 2.59 0 0 0
25/10/2011
2.59
 0 2.59 2.59 2.59 0 0 0
24/10/2011
2.59
 0 2.59 2.59 2.59 0 0 0
21/10/2011
2.59
 100 2.80 2.80 2.59 0 0 0
20/10/2011
2.80
 500 2.56 2.80 2.80 0 0 0
19/10/2011
2.56
 0 2.56 2.56 2.56 0 0 0
18/10/2011
2.56
 100 2.80 2.80 2.56 0 0 0
17/10/2011
2.80
 100 2.93 2.93 2.80 0 0 0
14/10/2011
2.93
 5,000 2.93 2.93 2.93 0 0 0
13/10/2011
2.93
 1,500 3.02 3.02 2.80 0 0 0
12/10/2011
3.02
 1,500 3.08 3.08 2.93 0 0 0
11/10/2011
3.08
 3,500 2.80 3.08 2.96 1,700 0 0.0
10/10/2011
2.80
 100 2.96 2.96 2.80 0 0 0
07/10/2011
2.96
 3,000 2.93 2.96 2.96 3,000 0 0.0
06/10/2011
2.93
 0 2.93 2.93 2.93 0 0 0
05/10/2011
2.93
 0 2.93 2.93 2.93 0 0 0
04/10/2011
2.93
 7,100 2.89 2.93 2.93 2,200 0 0.0
03/10/2011
2.89
 3,300 2.89 2.89 2.89 2,300 0 0.0
30/09/2011
2.89
 3,000 3.05 3.05 2.89 0 0 0
29/09/2011
3.05
 2,500 3.14 3.14 2.86 2,500 0 0.0
28/09/2011
3.14
 2,500 2.89 3.14 2.77 2,500 0 0.0
27/09/2011
2.89
 0 2.89 2.89 2.89 0 0 0
26/09/2011
2.89
 4,400 2.93 2.93 2.89 2,500 0 0.0
23/09/2011
2.93
 0 2.93 2.93 2.93 0 0 0
22/09/2011
2.93
 2,500 2.80 2.93 2.93 2,500 0 0.0
21/09/2011
2.80
 4,400 2.77 2.80 2.80 2,500 0 0.0
20/09/2011
2.77
 4,300 3.05 3.05 2.77 0 0 0
19/09/2011
3.05
 800 2.99 3.05 2.77 0 0 0
16/09/2011
2.99
 200 2.74 2.99 2.93 0 0 0
15/09/2011
2.74
 100 2.53 2.74 2.74 0 0 0
14/09/2011
2.53
 100 2.71 2.71 2.53 0 0 0
13/09/2011
2.71
 9,000 3.08 3.08 2.71 0 0 0
12/09/2011
3.08
 600 2.80 3.08 2.53 0 0 0
09/09/2011
2.80
 0 2.80 2.80 2.80 0 0 0
08/09/2011
2.80
 3,000 2.80 2.80 2.80 0 0 0
07/09/2011
2.80
 100 3.11 3.11 2.80 0 0 0
06/09/2011
3.11
 1,000 2.83 3.11 3.11 0 0 0
05/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
01/09/2011
2.83
 1,100 2.62 2.83 2.83 0 0 0
31/08/2011
2.62
 2,000 2.71 2.71 2.62 0 0 0
30/08/2011
2.71
 2,100 2.46 2.71 2.71 0 0 0
29/08/2011
2.46
 20,000 2.62 2.62 2.46 0 0 0
26/08/2011
2.62
 2,200 2.80 2.80 2.53 0 0 0
25/08/2011
2.80
 100 2.74 2.80 2.80 0 0 0
24/08/2011
2.74
 100 2.49 2.74 2.74 0 0 0
23/08/2011
2.49
 200 2.77 2.77 2.49 0 0 0
22/08/2011
2.77
 6,600 2.89 2.89 2.77 0 0 0
19/08/2011
2.89
 6,500 2.83 3.11 2.89 0 0 0
18/08/2011
2.83
 300 2.83 2.83 2.83 0 0 0
17/08/2011
2.83
 900 2.80 2.83 2.62 0 0 0
16/08/2011
2.80
 1,200 2.83 2.83 2.80 0 0 0
15/08/2011
2.83
 4,700 2.83 3.11 2.83 0 0 0
12/08/2011
2.83
 19,600 2.77 2.83 2.83 0 0 0
11/08/2011
2.77
 1,000 2.80 2.80 2.77 0 0 0
10/08/2011
2.80
 3,500 2.56 2.80 2.34 0 0 0
09/08/2011
2.56
 9,000 2.83 2.83 2.56 0 0 0
08/08/2011
2.83
 2,400 2.62 2.83 2.83 0 0 0
05/08/2011
2.62
 3,000 2.89 2.89 2.62 0 0 0
04/08/2011
2.89
 12,000 2.83 2.89 2.89 0 0 0
03/08/2011
2.83
 100 3.14 3.14 2.83 0 0 0
02/08/2011
3.14
 1,100 2.86 3.14 3.14 0 0 0
01/08/2011
2.86
 0 2.89 2.86 2.86 0 0 0
29/07/2011
2.89
 5,600 2.93 2.93 2.65 0 0 0
28/07/2011
2.93
 4,300 2.68 2.93 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |