CTCP Công nghệ Tiên Phong (itd)

16.50
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
10.56
 20,500 10.42 10.64 10.42 1,000 700 0.0
18/09/2024
10.56
 129,000 10.20 10.56 9.94 1,700 2,700 -0.0
17/09/2024
10.20
 20,800 9.85 10.20 9.85 0 1,100 -0.0
16/09/2024
10.20
 24,000 10.29 10.29 10.12 300 400 -0.0
13/09/2024
10.29
 30,800 10.42 10.42 10.20 0 1,700 -0.0
12/09/2024
10.20
 49,700 10.34 10.38 10.16 4,200 800 0.0
11/09/2024
10.34
 30,100 10.25 10.34 10.07 2,500 900 0.0
10/09/2024
10.07
 35,500 10.42 10.42 10.07 0 1,600 -0.0
09/09/2024
10.16
 50,300 9.94 10.42 9.76 0 0 0
06/09/2024
9.85
 26,600 10.12 10.12 9.85 0 4,000 -0.0
05/09/2024
10.12
 56,100 10.16 10.51 10.07 0 9,900 -0.1
04/09/2024
10.16
 33,300 10.16 10.29 10.12 500 2,600 -0.0
30/08/2024
10.47
 67,000 10.64 10.73 10.47 1,100 1,000 0.0
29/08/2024
10.69
 32,100 10.95 10.95 10.60 2,000 2,300 -0.0
28/08/2024
10.78
 22,800 11.00 11.00 10.69 0 1,400 -0.0
27/08/2024
10.64
 58,000 11.00 11.13 10.56 1,600 2,700 -0.0
26/08/2024
10.95
 34,700 11.17 11.17 10.95 100 800 -0.0
23/08/2024
11.17
 53,800 11.17 11.26 11.13 0 3,800 -0.0
22/08/2024
11.21
 53,600 11.17 11.35 11.13 500 5,200 -0.1
21/08/2024
11.21
 45,200 11.39 11.39 11.00 100 8,600 -0.1
20/08/2024
11.17
 113,400 11.13 11.39 11.08 700 18,300 -0.2
19/08/2024
11.08
 57,500 11.04 11.35 10.73 4,100 8,200 -0.1
16/08/2024
11.08
 63,200 10.64 11.17 10.56 4,100 19,100 -0.2
15/08/2024
10.64
 161,900 10.95 11.08 10.34 700 26,800 -0.3
14/08/2024
11.08
 62,100 11.17 11.17 10.91 3,000 11,900 -0.1
13/08/2024
11.17
 64,900 11.48 11.48 11.04 8,000 15,100 -0.1
12/08/2024
11.26
 47,500 11.21 11.39 11.04 1,900 11,200 -0.1
09/08/2024
11.21
 34,200 11.13 11.35 11.13 3,400 17,600 -0.2
08/08/2024
11.13
 59,300 11.00 11.39 11.00 4,800 15,600 -0.1
07/08/2024
11.43
 93,400 11.61 11.61 11.04 100 38,800 -0.5
06/08/2024
11.61
 152,100 10.42 11.79 10.42 25,200 14,900 0.1
05/08/2024
11.08
 180,500 11.83 11.83 11.08 32,400 2,200 0.4
02/08/2024
11.87
 138,200 11.61 12.05 11.21 35,900 3,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |