CTCP Công nghệ Tiên Phong (itd)

16.35
0
(0%)
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
(2026-03-30) 		-0.05 -0.30% 234,200 1,700 -0.0
16
16.40
16.35
2 tháng
(2026-03-02) 		-0.45 -2.68% 786,800 3,200 0.0
16
16.80
16.35
3 tháng
(2026-01-29) 		0.35 2.19% 3,035,900 16,200 0.2
15.80
17.15
16.35
6 tháng
(2025-10-31) 		3.55 27.73% 8,337,900 -33,900 -0.6
12.52
17.15
16.35
12 tháng
(2025-05-05) 		4.83 41.89% 14,917,400 120,700 1.3
11.52
17.15
16.35
24 tháng
(2024-05-09) 		7.51 84.96% 50,976,700 188,455 3.1
8.84
17.50
16.35
36 tháng
(2023-05-15) 		5.57 51.74% 59,951,000 86,046 2.0
7.92
17.50
16.35
60 tháng
(2021-05-25) 		7.07 76.16% 181,374,800 156,826 3.9
7.12
18.85
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
12.23
 100,000 12.36 12.36 12.14 0 0 0
13/02/2025
12.36
 43,100 12.45 12.45 12.18 0 600 -0.0
12/02/2025
12.45
 47,000 12.58 12.58 12.36 400 0 0.0
11/02/2025
12.67
 42,700 12.40 12.67 12.31 4,400 0 0.1
10/02/2025
12.31
 59,600 12.36 12.75 12.31 1,900 1,700 0.0
07/02/2025
12.58
 38,300 12.93 12.93 12.58 0 1,000 -0.0
06/02/2025
12.80
 64,200 12.58 13.19 12.58 0 140 -0.0
05/02/2025
12.80
 126,000 12.31 13.15 12.23 0 900 -0.0
04/02/2025
12.31
 105,100 12.01 12.49 11.61 5,200 0 0.1
03/02/2025
12.05
 115,200 12.67 12.67 12.01 0 4,600 -0.1
24/01/2025
12.67
 82,600 12.89 12.89 12.58 0 100 -0.0
23/01/2025
12.89
 104,900 12.97 13.02 12.75 0 400 -0.0
22/01/2025
12.97
 171,600 13.46 13.68 12.89 0 1,600 -0.0
21/01/2025
13.19
 265,000 12.49 13.46 12.27 5,600 1,900 0.1
20/01/2025
12.58
 101,900 12.71 13.19 12.58 0 1,900 -0.0
17/01/2025
12.67
 246,100 12.23 12.67 12.14 0 0 0
16/01/2025
12.14
 41,100 11.96 12.23 11.96 1,700 0 0.0
15/01/2025
12.14
 61,400 12.18 12.18 11.87 200 600 -0.0
14/01/2025
12.01
 66,500 11.79 12.27 11.79 600 1,900 -0.0
13/01/2025
11.74
 45,700 11.74 11.74 11.65 200 0 0.0
10/01/2025
11.74
 42,100 11.87 11.96 11.61 200 0 0.0
09/01/2025
11.96
 41,500 11.83 12.01 11.83 2,500 0 0.0
08/01/2025
11.83
 64,900 12.45 12.45 11.74 0 3,400 -0.0
07/01/2025
12.45
 63,400 12.31 12.71 12.27 200 100 0.0
06/01/2025
12.49
 281,100 11.87 12.67 11.87 46,600 0 0.7
03/01/2025
11.87
 43,600 11.87 11.96 11.74 4,000 0 0.1
02/01/2025
11.87
 42,000 11.70 11.87 11.52 0 0 0
31/12/2024
11.43
 38,900 11.43 11.52 11.43 12,000 0 0.2
30/12/2024
11.43
 19,900 11.43 11.48 11.43 3,000 0 0.0
27/12/2024
11.43
 16,200 11.61 11.65 11.43 0 0 0
26/12/2024
11.61
 33,100 11.61 11.65 11.26 0 0 0
25/12/2024
11.61
 17,900 11.87 12.14 11.48 0 100 -0.0
24/12/2024
11.87
 39,500 11.70 11.87 11.52 0 0 0
23/12/2024
11.87
 53,800 12.05 12.36 11.83 0 300 -0.0
20/12/2024
12.05
 54,700 11.52 12.09 11.52 2,900 0 0.0
19/12/2024
11.52
 12,600 11.52 11.52 11.48 0 0 0
18/12/2024
11.52
 24,800 11.43 11.61 11.35 0 0 0
17/12/2024
11.26
 13,000 11.26 11.43 11.21 0 0 0
16/12/2024
11.21
 28,200 10.82 11.61 10.73 1,100 1,700 -0.0
13/12/2024
11.48
 6,600 11.21 11.57 11.21 100 0 0.0
12/12/2024
11.65
 13,500 11.52 11.74 11.52 0 0 0
11/12/2024
11.65
 23,100 11.43 11.70 11.43 1,200 0 0.0
10/12/2024
11.48
 22,500 11.61 11.87 11.48 0 100 -0.0
09/12/2024
11.61
 20,300 11.92 11.92 11.61 0 2,700 -0.0
06/12/2024
11.70
 53,700 12.14 12.14 11.52 0 2,800 -0.0
05/12/2024
11.52
 48,000 11.61 11.61 11.21 300 2,000 -0.0
04/12/2024
11.30
 8,700 11.48 11.52 11.30 0 100 -0.0
03/12/2024
11.48
 34,100 11.43 11.74 11.43 0 600 -0.0
02/12/2024
11.48
 10,000 11.61 11.70 11.48 0 0 0
29/11/2024
11.61
 113,600 11.26 11.79 11.26 3,600 0 0.0
28/11/2024
11.43
 23,800 11.43 11.43 11.26 0 0 0
27/11/2024
11.43
 69,700 11.26 11.43 11.26 1,000 200 0.0
26/11/2024
11.26
 36,600 11.13 11.35 11.13 0 1,000 -0.0
25/11/2024
11.13
 26,700 11.26 11.39 11.13 200 1,400 -0.0
22/11/2024
11.26
 33,000 11.30 11.52 11.26 500 0 0.0
21/11/2024
11.26
 67,900 11.43 11.43 11.21 0 0 0
20/11/2024
11.26
 21,300 11.26 11.43 11.21 0 0 0
19/11/2024
11.26
 25,500 11.26 11.43 11.26 0 2,800 -0.0
18/11/2024
11.26
 37,500 11.43 11.43 10.91 5,700 0 0.1
15/11/2024
11.39
 118,300 11.87 11.87 11.30 3,400 3,200 0.0
14/11/2024
12.14
 89,300 12.05 12.31 11.92 500 39 0.0
13/11/2024
12.05
 79,700 11.96 12.53 11.96 1,100 2,010 -0.0
12/11/2024
12.58
 100,200 12.84 12.84 12.40 0 5,000 -0.1
11/11/2024
12.75
 336,900 13.19 13.19 12.67 3,300 2,000 0.0
08/11/2024
12.40
 184,100 11.96 12.89 11.96 0 0 0
07/11/2024
12.14
 68,200 11.87 12.36 11.83 0 0 0
06/11/2024
11.83
 26,100 11.92 12.05 11.83 0 0 0
05/11/2024
11.92
 55,100 11.70 12.01 11.70 1,600 0 0.0
04/11/2024
11.70
 97,300 12.09 12.09 11.70 0 1,000 -0.0
01/11/2024
12.23
 61,100 12.09 12.40 12.05 0 0 0
31/10/2024
12.09
 105,600 12.09 12.23 12.01 0 0 0
30/10/2024
12.09
 204,800 12.23 12.23 12.09 0 0 0
29/10/2024
12.23
 175,600 12.05 12.58 12.05 4,300 0 0.1
28/10/2024
12.09
 11,400 12.31 12.31 12.05 0 0 0
25/10/2024
12.23
 16,300 12.09 12.23 12.09 900 0 0.0
24/10/2024
12.09
 67,700 11.96 12.18 11.87 0 0 0
23/10/2024
12.01
 15,200 12.27 12.31 11.92 0 2,200 -0.0
22/10/2024
11.96
 85,900 11.74 11.96 11.61 0 3,200 -0.0
21/10/2024
11.70
 74,400 11.13 11.74 11.13 400 5,300 -0.1
18/10/2024
11.57
 195,700 11.57 11.70 11.57 0 8,000 -0.1
17/10/2024
11.57
 284,700 11.61 11.65 11.35 4,100 4,800 -0.0
16/10/2024
11.57
 147,000 11.79 11.79 11.43 0 2,700 -0.0
15/10/2024
11.61
 230,300 11.52 11.70 11.17 2,100 7,300 -0.1
14/10/2024
11.87
 216,600 12.36 12.36 11.52 0 5,400 -0.1
11/10/2024
11.74
 380,500 11.13 11.74 11.13 400 2,700 -0.0
10/10/2024
11.08
 370,300 11.04 11.61 11.00 3,300 2,800 0.0
09/10/2024
11.04
 32,800 10.73 11.08 10.73 0 3,300 -0.0
08/10/2024
10.73
 27,700 10.69 10.82 10.64 0 1,100 -0.0
07/10/2024
10.69
 31,300 10.64 10.69 10.64 0 3,100 -0.0
04/10/2024
10.60
 6,500 10.78 10.78 10.60 0 1,900 -0.0
03/10/2024
10.56
 117,400 10.56 10.64 10.56 0 1,300 -0.0
02/10/2024
10.56
 63,100 10.56 10.60 10.51 0 2,100 -0.0
01/10/2024
10.56
 195,600 10.56 10.73 10.56 0 600 -0.0
30/09/2024
10.56
 58,600 10.60 10.60 10.38 0 2,100 -0.0
27/09/2024
10.56
 47,300 10.47 10.56 10.38 500 1,100 -0.0
26/09/2024
10.47
 58,300 10.91 10.91 10.47 0 900 -0.0
25/09/2024
10.56
 71,100 10.64 10.64 10.29 0 800 -0.0
24/09/2024
10.64
 20,700 10.60 10.64 10.51 0 1,200 -0.0
23/09/2024
10.64
 39,500 10.56 10.64 10.29 400 800 -0.0
20/09/2024
10.60
 74,500 10.56 10.73 10.47 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |