CTCP Công nghệ Tiên Phong (itd)

16.35
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
(2026-03-30) 		-0.05 -0.30% 234,200 1,700 -0.0
16
16.40
16.35
2 tháng
(2026-03-02) 		-0.45 -2.68% 786,800 3,200 0.0
16
16.80
16.35
3 tháng
(2026-01-29) 		0.35 2.19% 3,035,900 16,200 0.2
15.80
17.15
16.35
6 tháng
(2025-10-31) 		3.55 27.73% 8,337,900 -33,900 -0.6
12.52
17.15
16.35
12 tháng
(2025-05-05) 		4.83 41.89% 14,917,400 120,700 1.3
11.52
17.15
16.35
24 tháng
(2024-05-09) 		7.51 84.96% 50,976,700 188,455 3.1
8.84
17.50
16.35
36 tháng
(2023-05-15) 		5.57 51.74% 59,951,000 86,046 2.0
7.92
17.50
16.35
60 tháng
(2021-05-25) 		7.07 76.16% 181,374,800 156,826 3.9
7.12
18.85
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
14.51
 790,600 14.60 14.95 14.12 0 13,100 -0.2
07/06/2024
14.56
 1,532,400 13.94 14.91 13.94 0 1,179 -0.0
06/06/2024
13.94
 900,400 13.63 14.03 13.37 4,300 4,300 -0.0
05/06/2024
13.59
 1,086,000 13.59 13.59 13.24 3,100 2,500 0.0
04/06/2024
12.71
 434,500 12.71 12.71 12.71 0 400 -0.0
03/06/2024
11.92
 706,200 11.17 11.92 11.17 4,300 3,700 0.0
31/05/2024
11.17
 258,300 11.00 11.70 11.00 700 600 0.0
30/05/2024
11.00
 299,000 11.08 11.08 10.64 1,900 0 0.0
29/05/2024
11.08
 334,600 11.30 11.30 10.95 3,700 2,600 0.0
28/05/2024
10.60
 322,600 10.25 10.60 10.03 600 1,000 -0.0
27/05/2024
9.94
 47,400 9.94 10.20 9.94 500 300 0.0
24/05/2024
9.94
 51,100 10.29 10.29 9.94 0 100 -0.0
23/05/2024
10.42
 86,300 10.03 10.47 10.03 3,000 800 0.0
22/05/2024
10.03
 71,900 10.03 10.12 9.85 300 300 0
21/05/2024
10.07
 23,500 9.94 10.07 9.94 0 500 -0.0
20/05/2024
10.07
 42,700 10.20 10.20 9.90 1,000 600 0.0
17/05/2024
10.20
 44,800 10.12 10.42 10.03 200 0 0.0
16/05/2024
10.12
 79,900 10.38 10.47 9.85 600 1,100 -0.0
15/05/2024
10.29
 140,900 10.82 10.82 10.29 700 0 0.0
14/05/2024
10.29
 207,100 10.42 10.42 9.76 0 0 0
13/05/2024
9.76
 129,700 9.24 9.76 9.24 0 0 0
10/05/2024
9.15
 56,800 9.02 9.15 8.88 0 0 0
09/05/2024
8.84
 11,900 9.06 9.06 8.77 0 100 -0.0
08/05/2024
9.06
 45,100 8.84 9.10 8.80 0 0 0
07/05/2024
8.97
 59,800 9.15 9.24 8.97 0 0 0
06/05/2024
9.15
 62,000 8.72 9.19 8.66 0 0 0
03/05/2024
8.80
 10,400 8.73 8.80 8.71 0 500 -0.0
02/05/2024
8.73
 7,200 8.97 8.97 8.71 0 0 0
26/04/2024
8.88
 800 8.97 8.97 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |