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)
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
01/08/2024
11.70
 204,100 11.87 11.96 11.26 8,200 37,500 -0.4
31/07/2024
11.70
 126,800 11.96 12.71 11.70 4,100 42,700 -0.5
30/07/2024
12.31
 89,300 12.62 12.62 11.96 6,300 4,200 0.0
29/07/2024
12.62
 30,700 12.49 12.80 12.31 6,300 4,200 0.0
26/07/2024
12.27
 72,000 12.45 12.45 12.14 7,500 9,600 -0.0
25/07/2024
12.36
 57,300 13.06 13.06 12.31 8,900 10,800 -0.0
24/07/2024
12.84
 81,800 13.11 13.33 12.23 8,100 34,800 -0.4
23/07/2024
13.11
 306,500 12.27 13.11 12.23 53,300 7,200 0.6
22/07/2024
12.27
 189,100 12.84 12.84 12.05 32,300 9,500 0.3
19/07/2024
12.84
 140,000 13.90 13.90 12.67 12,300 5,800 0.1
18/07/2024
13.50
 153,400 13.55 14.07 12.93 54,400 1,900 0.8
17/07/2024
13.55
 264,800 14.43 14.43 13.50 15,900 2,300 0.2
16/07/2024
14.51
 249,100 13.72 15.04 13.63 53,600 11,000 0.7
15/07/2024
14.38
 250,800 15.09 15.39 14.38 20,200 20,600 -0.0
12/07/2024
15.44
 200,600 15.61 15.83 15.31 16,900 21,300 -0.1
11/07/2024
15.44
 365,100 15.66 15.92 15.39 10,500 42,000 -0.6
10/07/2024
15.66
 333,300 16.18 16.27 15.66 3,700 8,900 -0.1
09/07/2024
16.18
 295,700 16.62 16.62 16.01 12,500 65,600 -1.0
08/07/2024
16.36
 510,700 16.14 17.15 16.10 65,000 77,800 -0.2
05/07/2024
16.10
 284,600 16.40 16.40 15.66 7,600 15,300 -0.1
04/07/2024
16.14
 403,600 16.67 16.67 15.83 3,300 2,700 0.0
03/07/2024
16.36
 711,500 15.83 16.54 15.70 172,300 8,000 3.0
02/07/2024
15.70
 111,600 15.52 16.01 15.52 10,700 0 0.2
01/07/2024
15.83
 348,800 15.39 16.01 15.39 59,300 0 1.1
28/06/2024
15.31
 335,700 15.57 16.10 15.13 8,000 2,500 0.1
27/06/2024
16.18
 290,500 15.83 16.27 15.70 4,600 12,400 -0.1
26/06/2024
15.70
 247,100 15.17 15.70 15.04 1,100 500 0.0
25/06/2024
15.17
 508,100 15.70 15.83 14.82 4,000 7,800 -0.1
24/06/2024
15.70
 618,500 16.89 16.89 15.70 4,300 0 0.1
21/06/2024
16.80
 876,100 16.62 17.11 16.01 8,500 6,900 0.0
20/06/2024
16.32
 1,436,900 17.50 17.50 16.32 6,300 15,000 -0.2
19/06/2024
17.50
 891,300 17.11 17.68 16.98 100 500 -0.0
18/06/2024
16.84
 1,616,900 15.79 16.84 15.39 0 200 -0.0
17/06/2024
15.74
 523,500 15.26 16.10 15.26 14,800 8,300 0.1
14/06/2024
15.22
 637,400 14.95 15.52 14.95 0 6,900 -0.1
13/06/2024
15.17
 535,300 14.95 15.31 14.91 0 200 -0.0
12/06/2024
15.31
 399,500 15.48 15.61 14.95 0 1,100 -0.0
11/06/2024
15.44
 916,800 14.51 15.52 14.51 7,300 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |