CTCP Công nghệ Tiên Phong (itd)

15.10
0.10
(0.67%)
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
(2025-11-04) 		2.10 15.44% 781,500 -6,400 -0.1
13.35
15.70
15
2 tháng
(2025-10-06) 		2.20 16.30% 1,638,600 -3,300 -0.1
12.90
15.70
15
3 tháng
(2025-09-05) 		2.10 15.44% 2,156,800 16,400 0.2
12.90
15.70
15
6 tháng
(2025-06-09) 		2.76 21.29% 5,617,000 106,600 1.4
12.57
15.70
15
12 tháng
(2024-12-09) 		3.36 27.27% 12,850,500 200,583 2.5
10.37
15.70
15
24 tháng
(2023-12-15) 		6.63 73.01% 46,717,300 210,346 3.5
8.80
18.60
15
36 tháng
(2022-12-20) 		5.25 50.23% 55,474,100 119,148 2.5
8.41
18.60
15
60 tháng
(2020-12-30) 		8.68 123.50% 185,928,390 -606,432 -3.6
7.02
20.03
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.31
 20,700 11.26 11.31 11.17 0 1,200 -0.0
23/09/2024
11.31
 39,500 11.21 11.31 10.93 400 800 -0.0
20/09/2024
11.26
 74,500 11.21 11.40 11.12 0 4,000 -0.0
19/09/2024
11.21
 20,500 11.07 11.31 11.07 1,000 700 0.0
18/09/2024
11.21
 129,000 10.84 11.21 10.56 1,700 2,700 -0.0
17/09/2024
10.84
 20,800 10.47 10.84 10.47 0 1,100 -0.0
16/09/2024
10.84
 24,000 10.93 10.93 10.75 300 400 -0.0
13/09/2024
10.93
 30,800 11.07 11.07 10.84 0 1,700 -0.0
12/09/2024
10.84
 49,700 10.98 11.03 10.79 4,200 800 0.0
11/09/2024
10.98
 30,100 10.89 10.98 10.70 2,500 900 0.0
10/09/2024
10.70
 35,500 11.07 11.07 10.70 0 1,600 -0.0
09/09/2024
10.79
 50,300 10.56 11.07 10.37 0 0 0
06/09/2024
10.47
 26,600 10.75 10.75 10.47 0 4,000 -0.0
05/09/2024
10.75
 56,100 10.79 11.17 10.70 0 9,900 -0.1
04/09/2024
10.79
 33,300 10.79 10.93 10.75 500 2,600 -0.0
30/08/2024
11.12
 67,000 11.31 11.40 11.12 1,100 1,000 0.0
29/08/2024
11.36
 32,100 11.64 11.64 11.26 2,000 2,300 -0.0
28/08/2024
11.45
 22,800 11.68 11.68 11.36 0 1,400 -0.0
27/08/2024
11.31
 58,000 11.68 11.82 11.21 1,600 2,700 -0.0
26/08/2024
11.64
 34,700 11.87 11.87 11.64 100 800 -0.0
23/08/2024
11.87
 53,800 11.87 11.96 11.82 0 3,800 -0.0
22/08/2024
11.92
 53,600 11.87 12.06 11.82 500 5,200 -0.1
21/08/2024
11.92
 45,200 12.10 12.10 11.68 100 8,600 -0.1
20/08/2024
11.87
 113,400 11.82 12.10 11.78 700 18,300 -0.2
19/08/2024
11.78
 57,500 11.73 12.06 11.40 4,100 8,200 -0.1
16/08/2024
11.78
 63,200 11.31 11.87 11.21 4,100 19,100 -0.2
15/08/2024
11.31
 161,900 11.64 11.78 10.98 700 26,800 -0.3
14/08/2024
11.78
 62,100 11.87 11.87 11.59 3,000 11,900 -0.1
13/08/2024
11.87
 64,900 12.20 12.20 11.73 8,000 15,100 -0.1
12/08/2024
11.96
 47,500 11.92 12.10 11.73 1,900 11,200 -0.1
09/08/2024
11.92
 34,200 11.82 12.06 11.82 3,400 17,600 -0.2
08/08/2024
11.82
 59,300 11.68 12.10 11.68 4,800 15,600 -0.1
07/08/2024
12.15
 93,400 12.34 12.34 11.73 100 38,800 -0.5
06/08/2024
12.34
 152,100 11.07 12.52 11.07 25,200 14,900 0.1
05/08/2024
11.78
 180,500 12.57 12.57 11.78 32,400 2,200 0.4
02/08/2024
12.62
 138,200 12.34 12.80 11.92 35,900 3,900 0.4
01/08/2024
12.43
 204,100 12.62 12.71 11.96 8,200 37,500 -0.4
31/07/2024
12.43
 126,800 12.71 13.50 12.43 4,100 42,700 -0.5
30/07/2024
13.08
 89,300 13.41 13.41 12.71 6,300 4,200 0.0
29/07/2024
13.41
 30,700 13.27 13.60 13.08 6,300 4,200 0.0
26/07/2024
13.04
 72,000 13.22 13.22 12.90 7,500 9,600 -0.0
25/07/2024
13.13
 57,300 13.88 13.88 13.08 8,900 10,800 -0.0
24/07/2024
13.64
 81,800 13.93 14.16 12.99 8,100 34,800 -0.4
23/07/2024
13.93
 306,500 13.04 13.93 12.99 53,300 7,200 0.6
22/07/2024
13.04
 189,100 13.64 13.64 12.80 32,300 9,500 0.3
19/07/2024
13.64
 140,000 14.77 14.77 13.46 12,300 5,800 0.1
18/07/2024
14.35
 153,400 14.39 14.95 13.74 54,400 1,900 0.8
17/07/2024
14.39
 264,800 15.33 15.33 14.35 15,900 2,300 0.2
16/07/2024
15.42
 249,100 14.58 15.98 14.49 53,600 11,000 0.7
15/07/2024
15.28
 250,800 16.03 16.36 15.28 20,200 20,600 -0.0
12/07/2024
16.40
 200,600 16.59 16.82 16.26 16,900 21,300 -0.1
11/07/2024
16.40
 365,100 16.64 16.92 16.36 10,500 42,000 -0.6
10/07/2024
16.64
 333,300 17.20 17.29 16.64 3,700 8,900 -0.1
09/07/2024
17.20
 295,700 17.66 17.66 17.01 12,500 65,600 -1.0
08/07/2024
17.38
 510,700 17.15 18.22 17.10 65,000 77,800 -0.2
05/07/2024
17.10
 284,600 17.43 17.43 16.64 7,600 15,300 -0.1
04/07/2024
17.15
 403,600 17.71 17.71 16.82 3,300 2,700 0.0
03/07/2024
17.38
 711,500 16.82 17.57 16.68 172,300 8,000 3.0
02/07/2024
16.68
 111,600 16.50 17.01 16.50 10,700 0 0.2
01/07/2024
16.82
 348,800 16.36 17.01 16.36 59,300 0 1.1
28/06/2024
16.26
 335,700 16.54 17.10 16.07 8,000 2,500 0.1
27/06/2024
17.20
 290,500 16.82 17.29 16.68 4,600 12,400 -0.1
26/06/2024
16.68
 247,100 16.12 16.68 15.98 1,100 500 0.0
25/06/2024
16.12
 508,100 16.68 16.82 15.75 4,000 7,800 -0.1
24/06/2024
16.68
 618,500 17.94 17.94 16.68 4,300 0 0.1
21/06/2024
17.85
 876,100 17.66 18.18 17.01 8,500 6,900 0.0
20/06/2024
17.34
 1,436,900 18.60 18.60 17.34 6,300 15,000 -0.2
19/06/2024
18.60
 891,300 18.18 18.79 18.04 100 500 -0.0
18/06/2024
17.90
 1,616,900 16.78 17.90 16.36 0 200 -0.0
17/06/2024
16.73
 523,500 16.21 17.10 16.21 14,800 8,300 0.1
14/06/2024
16.17
 637,400 15.89 16.50 15.89 0 6,900 -0.1
13/06/2024
16.12
 535,300 15.89 16.26 15.84 0 200 -0.0
12/06/2024
16.26
 399,500 16.45 16.59 15.89 0 1,100 -0.0
11/06/2024
16.40
 916,800 15.42 16.50 15.42 7,300 11,000 -0.1
10/06/2024
15.42
 790,600 15.51 15.89 15 0 13,100 -0.2
07/06/2024
15.47
 1,532,400 14.81 15.84 14.81 0 1,179 -0.0
06/06/2024
14.81
 900,400 14.49 14.91 14.21 4,300 4,300 -0.0
05/06/2024
14.44
 1,086,000 14.44 14.44 14.07 3,100 2,500 0.0
04/06/2024
13.50
 434,500 13.50 13.50 13.50 0 400 -0.0
03/06/2024
12.66
 706,200 11.87 12.66 11.87 4,300 3,700 0.0
31/05/2024
11.87
 258,300 11.68 12.43 11.68 700 600 0.0
30/05/2024
11.68
 299,000 11.78 11.78 11.31 1,900 0 0.0
29/05/2024
11.78
 334,600 12.01 12.01 11.64 3,700 2,600 0.0
28/05/2024
11.26
 322,600 10.89 11.26 10.65 600 1,000 -0.0
27/05/2024
10.56
 47,400 10.56 10.84 10.56 500 300 0.0
24/05/2024
10.56
 51,100 10.93 10.93 10.56 0 100 -0.0
23/05/2024
11.07
 86,300 10.65 11.12 10.65 3,000 800 0.0
22/05/2024
10.65
 71,900 10.65 10.75 10.47 300 300 0
21/05/2024
10.70
 23,500 10.56 10.70 10.56 0 500 -0.0
20/05/2024
10.70
 42,700 10.84 10.84 10.51 1,000 600 0.0
17/05/2024
10.84
 44,800 10.75 11.07 10.65 200 0 0.0
16/05/2024
10.75
 79,900 11.03 11.12 10.47 600 1,100 -0.0
15/05/2024
10.93
 140,900 11.50 11.50 10.93 700 0 0.0
14/05/2024
10.93
 207,100 11.07 11.07 10.37 0 0 0
13/05/2024
10.37
 129,700 9.81 10.37 9.81 0 0 0
10/05/2024
9.72
 56,800 9.58 9.72 9.44 0 0 0
09/05/2024
9.39
 11,900 9.63 9.63 9.32 0 100 -0.0
08/05/2024
9.63
 45,100 9.39 9.67 9.35 0 0 0
07/05/2024
9.53
 59,800 9.72 9.81 9.53 0 0 0
06/05/2024
9.72
 62,000 9.26 9.77 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |