CTCP Công nghệ Tiên Phong (itd)

16.80
-0.15
(-0.88%)
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
(2025-12-29) 		1 6.23% 1,478,200 -4,400 -0.1
15.55
17.05
16.95
2 tháng
(2025-11-28) 		3.45 25.37% 4,816,800 -50,100 -0.8
13.60
17.10
16.95
3 tháng
(2025-10-29) 		3.40 24.91% 5,247,700 -50,500 -0.8
13.30
17.10
16.95
6 tháng
(2025-07-31) 		3.69 27.58% 8,219,700 -4,700 -0.2
12.90
17.10
16.95
12 tháng
(2025-02-03) 		4.25 33.16% 15,020,200 90,783 0.9
10.37
17.10
16.95
24 tháng
(2024-02-07) 		7.94 87.11% 50,526,300 162,146 2.7
8.88
18.60
16.95
36 tháng
(2023-02-13) 		5.41 46.53% 57,960,600 53,781 1.6
8.41
18.60
16.95
60 tháng
(2021-02-22) 		8.59 101.58% 186,365,200 149,026 3.8
7.56
20.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2011
3.34
 6,100 3.27 3.53 3.34 0 0 0
20/06/2011
3.27
 5,300 2.98 3.27 2.68 0 0 0
17/06/2011
2.98
 500 2.72 2.98 2.98 0 0 0
16/06/2011
2.72
 0 2.72 2.72 2.72 0 0 0
15/06/2011
2.72
 100 2.88 2.88 2.72 0 0 0
14/06/2011
2.88
 5,800 2.81 3.08 2.88 0 0 0
13/06/2011
2.81
 0 2.81 2.81 2.81 0 0 0
10/06/2011
2.81
 100 3.08 3.08 2.81 0 0 0
09/06/2011
3.08
 0 3.27 3.08 3.08 0 0 0
08/06/2011
3.27
 200 2.98 3.27 2.88 0 0 0
07/06/2011
2.98
 1,200 2.94 3.40 2.85 0 0 0
06/06/2011
2.94
 300 3.27 3.57 2.94 0 0 0
03/06/2011
3.27
 0 3.30 3.27 3.27 0 0 0
02/06/2011
3.30
 2,800 3.27 3.30 3.27 0 0 0
01/06/2011
3.27
 8,100 3.34 3.37 3.27 0 0 0
31/05/2011
3.34
 1,900 3.27 3.37 3.34 0 0 0
30/05/2011
3.27
 4,600 3.93 3.93 3.27 0 0 0
27/05/2011
3.93
 200 3.63 3.93 3.30 0 0 0
26/05/2011
3.63
 100 3.24 3.63 3.63 0 0 0
25/05/2011
3.24
 7,300 3.57 3.80 3.24 0 0 0
24/05/2011
3.57
 5,000 3.27 3.60 3.27 0 0 0
23/05/2011
3.27
 5,200 3.44 3.76 3.24 0 0 0
20/05/2011
3.44
 0 3.44 3.44 3.44 0 0 0
19/05/2011
3.44
 900 3.70 3.70 3.44 0 0 0
18/05/2011
3.70
 100 3.96 3.96 3.70 0 0 0
17/05/2011
3.96
 2,600 4.02 4.02 3.63 0 0 0
16/05/2011
4.02
 0 4.02 4.02 4.02 0 0 0
13/05/2011
4.02
 1,200 3.66 4.02 4.02 0 0 0
12/05/2011
3.66
 0 3.66 3.66 3.66 0 0 0
11/05/2011
3.66
 100 3.83 3.83 3.66 0 0 0
10/05/2011
3.83
 99,800 3.80 3.83 3.83 0 0 0
09/05/2011
3.80
 34,060 4.22 4.22 3.80 0 0 0
06/05/2011
4.22
 2,400 4.09 4.22 3.63 0 0 0
05/05/2011
4.09
 1,100 3.73 4.09 3.40 0 0 0
04/05/2011
3.73
 100 4.19 4.19 3.73 0 0 0
29/04/2011
4.19
 2,500 3.86 4.19 4.02 0 0 0
28/04/2011
3.86
 1,400 4.29 4.29 3.86 0 0 0
27/04/2011
4.29
 0 4.29 4.29 4.29 0 0 0
26/04/2011
4.29
 0 4.25 4.29 4.29 0 0 0
25/04/2011
4.25
 7,100 4.29 4.32 4.25 0 0 0
22/04/2011
4.29
 0 4.29 4.29 4.29 0 0 0
21/04/2011
4.29
 0 4.29 4.29 4.29 0 0 0
20/04/2011
4.29
 2,900 4.29 4.29 4.29 0 0 0
19/04/2011
4.29
 1,600 4.25 4.29 3.80 0 0 0
18/04/2011
4.25
 600 4.25 4.25 3.86 0 0 0
15/04/2011
4.25
 2,100 4.25 4.68 4.25 0 0 0
14/04/2011
4.25
 0 4.25 4.25 4.25 0 0 0
13/04/2011
4.25
 0 4.25 4.25 4.25 0 0 0
08/04/2011
4.25
 4,041 4.25 4.25 4.25 0 0 0
07/04/2011
4.25
 0 4.25 4.25 4.25 0 0 0
06/04/2011
4.25
 9,400 4.22 4.25 3.83 0 0 0
05/04/2011
4.22
 3,400 3.99 4.22 4.22 0 0 0
04/04/2011
3.99
 3,600 4.02 4.22 3.83 0 0 0
01/04/2011
4.02
 62,200 4.09 4.25 4.02 0 0 0
31/03/2011
4.09
 200 4.38 4.38 4.09 0 0 0
30/03/2011
4.38
 18,600 4.16 4.38 4.38 0 0 0
29/03/2011
4.16
 0 4.25 4.16 4.16 0 0 0
28/03/2011
4.25
 17,900 4.09 4.25 3.70 0 0 0
25/03/2011
4.09
 200 4.22 4.22 4.09 0 0 0
24/03/2011
4.22
 0 4.35 4.22 4.22 0 0 0
23/03/2011
4.35
 1,500 3.70 4.35 4.02 0 0 0
22/03/2011
3.70
 1,900 3.80 4.09 3.70 0 0 0
21/03/2011
3.80
 300 4.52 4.52 3.80 0 0 0
18/03/2011
4.52
 200 4.16 4.52 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |