CTCP Công nghệ Tiên Phong (itd)

16.80
-0.15
(-0.88%)
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
(2025-12-29) 		1 6.23% 1,478,200 -4,400 -0.1
15.55
17.05
16.95
2 tháng
(2025-11-28) 		3.45 25.37% 4,816,800 -50,100 -0.8
13.60
17.10
16.95
3 tháng
(2025-10-29) 		3.40 24.91% 5,247,700 -50,500 -0.8
13.30
17.10
16.95
6 tháng
(2025-07-31) 		3.69 27.58% 8,219,700 -4,700 -0.2
12.90
17.10
16.95
12 tháng
(2025-02-03) 		4.25 33.16% 15,020,200 90,783 0.9
10.37
17.10
16.95
24 tháng
(2024-02-07) 		7.94 87.11% 50,526,300 162,146 2.7
8.88
18.60
16.95
36 tháng
(2023-02-13) 		5.41 46.53% 57,960,600 53,781 1.6
8.41
18.60
16.95
60 tháng
(2021-02-22) 		8.59 101.58% 186,365,200 149,026 3.8
7.56
20.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
9.23
 9,700 9.23 9.23 9.11 0 0 0
30/11/2023
9.23
 8,700 9.35 9.35 8.93 200 0 0.0
29/11/2023
9.35
 11,900 9.11 9.35 9.07 0 0 0
28/11/2023
9.11
 39,900 9.16 9.17 8.97 0 0 0
27/11/2023
9.16
 25,300 9.14 9.16 8.88 200 17,800 -0.2
24/11/2023
9.14
 6,500 9.16 9.16 8.95 0 0 0
23/11/2023
9.16
 3,300 9.16 9.16 8.99 0 0 0
22/11/2023
9.16
 47,500 9.16 9.21 9.10 500 0 0.0
21/11/2023
9.16
 21,800 9.16 9.16 8.93 0 0 0
20/11/2023
9.16
 42,200 9.32 9.32 8.93 0 10,500 -0.1
17/11/2023
9.32
 4,200 9.32 9.32 9.07 0 0 0
16/11/2023
9.32
 4,100 9.31 9.53 9.16 0 0 0
15/11/2023
9.31
 5,000 9.23 9.86 9.21 0 0 0
14/11/2023
9.23
 73,600 9.11 9.23 8.93 0 55,200 -0.5
13/11/2023
9.11
 9,700 9.16 9.24 8.97 0 0 0
10/11/2023
9.16
 12,700 8.92 9.16 8.92 0 0 0
09/11/2023
8.92
 7,200 9.29 9.33 8.91 0 0 0
08/11/2023
9.29
 4,600 9.32 9.32 8.88 100 0 0.0
07/11/2023
9.32
 21,400 9.16 9.32 8.97 0 0 0
06/11/2023
9.16
 18,300 9.15 9.16 8.89 0 0 0
03/11/2023
9.15
 10,800 8.88 9.18 8.79 100 0 0.0
02/11/2023
8.88
 8,700 8.41 8.88 8.60 1,500 0 0.0
01/11/2023
8.41
 81,800 8.60 8.61 8 300 0 0.0
31/10/2023
8.60
 25,000 9.16 9.16 8.60 100 0 0.0
30/10/2023
9.16
 20,700 9.16 9.16 8.97 0 0 0
27/10/2023
9.16
 13,200 8.97 9.35 8.97 100 0 0.0
26/10/2023
8.97
 21,600 9.35 9.44 8.97 0 0 0
25/10/2023
9.35
 14,400 9.35 9.58 9.26 0 0 0
24/10/2023
9.35
 55,400 9.86 10 9.18 0 0 0
23/10/2023
9.86
 12,100 9.35 9.91 9.35 0 0 0
20/10/2023
9.35
 37,900 8.99 9.58 9.02 0 600 -0.0
19/10/2023
8.99
 11,200 9.25 9.25 8.99 500 0 0.0
18/10/2023
9.25
 14,300 9.35 9.39 9.25 0 0 0
17/10/2023
9.35
 10,200 9.35 9.49 9.35 0 0 0
16/10/2023
9.35
 63,000 9.72 9.86 9.35 0 0 0
13/10/2023
9.72
 21,600 9.91 9.91 9.67 0 0 0
12/10/2023
9.91
 82,200 9.91 10 9.72 0 0 0
11/10/2023
9.91
 14,200 9.81 9.91 9.77 100 3,000 -0.0
10/10/2023
9.81
 19,800 9.95 10 9.77 0 0 0
09/10/2023
9.95
 31,900 9.95 10 9.72 0 0 0
06/10/2023
9.95
 16,900 9.72 10.05 9.72 0 0 0
05/10/2023
9.72
 84,600 9.86 9.91 9.72 0 0 0
04/10/2023
9.86
 64,800 10.05 10.05 9.81 0 0 0
03/10/2023
10.05
 56,400 10.05 10.05 9.91 0 0 0
02/10/2023
10.05
 4,400 10.05 10.05 9.95 0 3,300 -0.0
29/09/2023
10.05
 45,400 10 10.09 9.91 0 0 0
28/09/2023
10
 37,200 9.95 10 9.95 0 0 0
27/09/2023
9.95
 45,300 10 10 9.95 0 0 0
26/09/2023
10
 92,700 10 10.19 10 100 0 0.0
25/09/2023
10
 57,600 10.28 10.28 10 0 0 0
22/09/2023
10.28
 95,800 10.37 10.37 10 0 0 0
21/09/2023
10.37
 107,900 10.42 10.47 10.09 0 0 0
20/09/2023
10.42
 80,100 10.05 10.42 10.05 0 0 0
19/09/2023
10.05
 49,500 10 10.14 9.95 200 0 0.0
18/09/2023
10
 45,500 10.23 10.23 9.95 0 0 0
15/09/2023
10.23
 15,000 10.14 10.23 10.05 0 0 0
14/09/2023
10.14
 55,100 10.37 10.37 10.14 0 0 0
13/09/2023
10.37
 31,400 10.47 10.51 10.28 0 0 0
12/09/2023
10.47
 53,200 10.42 10.56 10.28 100 0 0.0
11/09/2023
10.42
 42,700 10.37 10.51 10.33 0 0 0
08/09/2023
10.37
 45,400 10.47 10.51 10.33 500 0 0.0
07/09/2023
10.47
 83,000 10.61 10.75 10.28 1,300 900 0.0
06/09/2023
10.61
 380,000 10.09 10.79 10.14 0 0 0
05/09/2023
10.09
 45,700 9.67 10.09 9.67 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |