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)
03/05/2024
9.35
 10,400 9.27 9.35 9.25 0 500 -0.0
02/05/2024
9.27
 7,200 9.53 9.53 9.25 0 0 0
26/04/2024
9.44
 800 9.53 9.53 9.44 0 0 0
25/04/2024
9.63
 75,600 9.67 9.67 9.35 0 0 0
24/04/2024
9.53
 13,700 9.35 9.53 9.25 0 0 0
23/04/2024
9.35
 9,700 9.33 9.35 9.33 0 0 0
22/04/2024
9.33
 21,600 9.18 9.33 9.18 0 0 0
19/04/2024
9.18
 35,800 9.25 9.25 9.17 0 0 0
17/04/2024
9.25
 20,100 9.25 9.53 9.25 0 0 0
16/04/2024
9.31
 29,500 9.16 9.33 9.16 0 0 0
15/04/2024
9.44
 77,300 9.58 9.77 9.44 0 0 0
12/04/2024
9.58
 78,900 9.53 9.77 9.53 0 0 0
11/04/2024
9.58
 210,000 9.44 9.63 9.27 0 0 0
10/04/2024
9.25
 70,200 9.02 9.44 9.01 0 0 0
09/04/2024
9.01
 78,900 8.80 9.16 8.80 0 0 0
08/04/2024
9.07
 72,800 9.25 9.25 8.69 0 0 0
05/04/2024
9.22
 51,400 9.21 9.35 9.21 0 0 0
04/04/2024
9.26
 25,800 9.44 9.44 9.25 0 0 0
03/04/2024
9.39
 80,200 9.21 9.49 9.21 3,000 0 0.0
02/04/2024
9.35
 28,300 9.44 9.44 9.35 0 0 0
01/04/2024
9.44
 35,400 9.44 9.53 9.31 0 0 0
29/03/2024
9.44
 28,600 9.53 9.53 9.35 0 0 0
28/03/2024
9.53
 178,300 9.35 9.53 9.21 0 0 0
27/03/2024
9.35
 11,000 9.53 9.53 9.35 0 0 0
26/03/2024
9.35
 32,200 9.44 9.53 9.35 0 0 0
25/03/2024
9.44
 23,700 9.44 9.53 9.44 0 0 0
22/03/2024
9.44
 32,600 9.63 9.63 9.44 0 0 0
21/03/2024
9.63
 46,600 9.53 9.81 9.53 0 0 0
20/03/2024
9.77
 39,900 9.77 9.77 9.39 0 0 0
19/03/2024
9.72
 66,000 9.81 9.81 9.49 0 0 0
18/03/2024
9.63
 74,300 9.81 9.91 9.53 0 2,500 -0.0
15/03/2024
9.44
 98,700 9.63 9.91 9.31 0 5,500 -0.1
14/03/2024
9.39
 166,300 9.63 9.86 9.35 200 1,600 -0.0
13/03/2024
9.53
 71,700 9.23 9.53 9.07 200 0 0.0
12/03/2024
9.24
 41,200 9.21 9.29 9.16 300 0 0.0
11/03/2024
9.21
 27,500 9.21 9.25 8.98 0 0 0
08/03/2024
9.21
 18,800 9.02 9.28 8.88 0 0 0
07/03/2024
9.02
 75,700 8.98 9.35 8.89 700 2,500 -0.0
06/03/2024
9.02
 700 9.07 9.07 9.02 0 1 -0.0
05/03/2024
9.21
 18,300 8.99 9.25 8.99 0 0 0
04/03/2024
8.99
 16,100 9.34 9.34 8.88 200 0 0.0
01/03/2024
9.34
 53,600 9.26 9.63 8.89 0 1,000 -0.0
29/02/2024
9.30
 53,400 9.24 9.31 8.81 200 8 0.0
28/02/2024
9.24
 35,700 8.83 9.35 8.79 0 0 0
27/02/2024
9.01
 17,500 9.06 9.06 8.61 0 0 0
26/02/2024
9.07
 8,700 8.90 9.07 8.89 0 0 0
23/02/2024
8.91
 42,000 8.93 9.10 8.89 0 0 0
22/02/2024
8.91
 94,000 8.90 9.15 8.89 0 1,400 -0.0
21/02/2024
8.90
 10,300 9.04 9.04 8.79 0 0 0
20/02/2024
8.96
 27,900 8.93 8.97 8.89 0 0 0
19/02/2024
8.88
 39,000 8.96 8.96 8.79 500 0 0.0
16/02/2024
8.96
 6,400 9.06 9.06 8.85 0 0 0
15/02/2024
9.06
 7,800 9.11 9.11 8.80 0 0 0
07/02/2024
9.11
 8,800 8.79 9.16 8.79 0 0 0
06/02/2024
8.87
 6,500 8.88 8.88 8.78 0 0 0
05/02/2024
8.80
 8,600 8.88 8.88 8.76 500 0 0.0
02/02/2024
8.88
 9,600 8.97 8.97 8.77 0 0 0
01/02/2024
8.97
 12,300 8.87 9.13 8.74 0 0 0
31/01/2024
8.87
 69,300 8.97 8.97 8.79 1,000 0 0.0
30/01/2024
8.88
 22,600 8.97 9.02 8.79 0 0 0
29/01/2024
8.97
 700 9.06 9.06 8.97 0 0 0
26/01/2024
9.02
 1,600 8.95 9.02 8.95 0 0 0
25/01/2024
9.05
 5,100 8.93 9.06 8.93 0 400 -0.0
24/01/2024
8.97
 7,700 8.97 9.02 8.93 0 0 0
23/01/2024
9.13
 400 9.07 9.13 9.05 0 0 0
22/01/2024
9.13
 12,600 9.15 9.15 8.97 0 0 0
19/01/2024
9.15
 14,000 9.16 9.18 9.15 0 0 0
18/01/2024
9.13
 9,400 9.27 9.27 9.13 0 0 0
17/01/2024
9.21
 19,500 9.30 9.30 8.99 0 0 0
16/01/2024
9.08
 20,100 8.93 9.34 8.93 0 0 0
15/01/2024
9.08
 7,800 9.07 9.24 9.07 0 0 0
12/01/2024
9.15
 8,000 9.25 9.25 9.07 0 0 0
11/01/2024
9.33
 52,400 9.17 9.34 9.11 100 0 0.0
10/01/2024
9.34
 13,300 9.39 9.39 9.21 0 0 0
09/01/2024
9.44
 5,300 9.44 9.44 9.21 0 0 0
08/01/2024
9.49
 21,500 9.34 9.53 9.21 0 0 0
05/01/2024
9.34
 21,100 9.63 9.81 9.16 1,000 0 0.0
04/01/2024
9.34
 20,600 9.34 9.39 9.16 1,000 0 0.0
03/01/2024
9.34
 17,400 9.23 9.34 9.21 0 0 0
02/01/2024
9.35
 17,700 9.22 9.35 9.21 0 0 0
29/12/2023
9.21
 17,900 9.15 9.21 9 500 0 0.0
28/12/2023
9.15
 5,400 9 9.15 9 0 0 0
27/12/2023
9
 19,700 9.16 9.16 9 0 0 0
26/12/2023
9.16
 14,900 9.25 9.30 9.16 0 0 0
25/12/2023
9.25
 22,600 9.16 9.35 8.97 0 0 0
22/12/2023
9.16
 40,600 9.08 9.53 9.07 0 0 0
21/12/2023
9.08
 10,500 9.25 9.25 9.07 0 0 0
20/12/2023
9.25
 1,600 9.24 9.25 9.07 0 0 0
19/12/2023
9.24
 3,900 9.25 9.25 8.98 0 0 0
18/12/2023
9.25
 1,500 9.07 9.25 8.93 0 0 0
15/12/2023
9.07
 21,000 9.31 9.31 9.07 0 0 0
14/12/2023
9.31
 20,900 9.07 9.32 9.07 0 0 0
13/12/2023
9.07
 18,900 9.35 9.35 9.07 0 0 0
12/12/2023
9.35
 10,500 8.97 9.35 9.07 300 100 0.0
11/12/2023
8.97
 8,800 9.14 9.14 8.88 0 0 0
08/12/2023
9.14
 4,800 9.11 9.14 8.93 0 0 0
07/12/2023
9.11
 39,000 9.08 9.16 9.11 0 0 0
06/12/2023
9.08
 11,000 9.23 9.23 9.07 0 0 0
05/12/2023
9.23
 44,000 9.23 9.25 9.16 0 0 0
04/12/2023
9.23
 14,600 9.23 9.23 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |