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)
27/03/2025
12.23
 1,700 11.92 12.23 11.92 0 0 0
26/03/2025
12.05
 11,800 11.96 12.14 11.96 0 0 0
25/03/2025
12.01
 48,000 12.05 12.05 11.96 0 0 0
24/03/2025
12.05
 59,300 12.40 12.40 12.05 0 0 0
21/03/2025
12.40
 38,900 12.23 12.45 12.23 0 0 0
20/03/2025
12.40
 34,300 12.31 12.40 12.14 0 1,200 -0.0
19/03/2025
12.40
 101,700 12.36 12.40 12.27 1,000 300 0.0
18/03/2025
12.45
 45,400 12.40 12.45 12.31 0 2,800 -0.0
17/03/2025
12.40
 42,300 12.67 12.67 12.40 0 900 -0.0
14/03/2025
12.67
 47,200 12.80 12.80 12.49 500 0 0.0
13/03/2025
12.84
 32,600 12.89 12.89 12.71 0 0 0
12/03/2025
12.89
 38,000 13.02 13.02 12.75 0 100 -0.0
11/03/2025
12.89
 36,900 12.84 13.11 12.67 1,100 1,600 -0.0
10/03/2025
12.84
 20,600 12.89 12.89 12.75 0 0 0
07/03/2025
12.89
 25,600 12.75 12.89 12.58 0 0 0
06/03/2025
12.84
 65,600 12.62 13.11 12.62 0 0 0
05/03/2025
12.62
 36,600 12.75 12.93 12.58 0 100 -0.0
04/03/2025
12.93
 41,700 12.84 13.02 12.58 0 0 0
03/03/2025
13.02
 100,500 13.11 13.19 12.49 7,800 2,300 0.1
28/02/2025
13.11
 42,800 13.15 13.15 12.93 0 1,000 -0.0
27/02/2025
13.11
 94,200 12.89 13.15 12.89 0 3,217 -0.0
26/02/2025
12.97
 53,600 13.11 13.15 12.84 0 0 0
25/02/2025
13.11
 70,900 13.28 13.28 12.49 1,200 3,300 -0.0
24/02/2025
13.28
 113,400 12.93 13.46 12.93 7,400 5,900 0.0
21/02/2025
12.93
 91,100 12.97 13.02 12.71 0 7,600 -0.1
20/02/2025
12.75
 120,600 12.45 12.75 12.40 3,300 0 0.0
19/02/2025
12.45
 92,800 12.31 12.45 12.27 700 0 0.0
18/02/2025
12.23
 67,300 12.31 12.31 12.18 300 0 0.0
17/02/2025
12.31
 55,200 12.31 12.49 12.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |