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)
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
31/08/2023
9.67
 33,900 9.81 9.81 9.63 100 0 0.0
30/08/2023
9.81
 20,100 9.86 9.86 9.67 100 0 0.0
29/08/2023
9.86
 39,400 9.72 9.91 9.72 200 0 0.0
28/08/2023
9.72
 19,400 9.72 9.91 9.72 0 0 0
25/08/2023
9.72
 22,200 9.91 10.05 9.72 0 0 0
24/08/2023
9.91
 17,400 9.91 9.91 9.77 0 0 0
23/08/2023
9.91
 36,000 9.95 10 9.72 0 0 0
22/08/2023
9.95
 15,600 9.91 9.95 9.81 0 300 -0.0
21/08/2023
9.91
 12,000 9.77 9.91 9.72 0 0 0
18/08/2023
9.77
 76,800 10.33 10.37 9.63 200 0 0.0
17/08/2023
10.33
 27,100 10.28 10.47 10.28 0 0 0
16/08/2023
10.28
 27,500 10.37 10.47 10.28 0 0 0
15/08/2023
10.37
 30,600 10.37 10.47 10.28 100 0 0.0
14/08/2023
10.37
 36,300 10.47 10.56 10.28 0 100 -0.0
11/08/2023
10.47
 85,600 10.51 10.65 10.28 0 0 0
10/08/2023
10.51
 28,500 10.61 10.70 10.51 0 0 0
09/08/2023
10.61
 57,900 10.56 10.75 10.51 100 0 0.0
08/08/2023
10.56
 39,700 10.65 10.65 10.51 0 5,000 -0.1
07/08/2023
10.65
 27,700 10.70 10.70 10.51 0 0 0
04/08/2023
10.70
 46,800 10.56 10.70 10.51 0 0 0
03/08/2023
10.56
 32,500 10.75 10.75 10.51 200 0 0.0
02/08/2023
10.75
 31,200 10.75 10.84 10.61 0 0 0
01/08/2023
10.75
 150,500 10.65 10.84 10.65 0 500 -0.0
31/07/2023
10.65
 90,300 10.84 10.84 10.56 0 0 0
28/07/2023
10.84
 64,700 10.75 10.84 10.56 0 0 0
27/07/2023
10.75
 11,100 10.75 10.84 10.75 0 0 0
26/07/2023
10.75
 69,900 10.75 10.84 10.70 300 0 0.0
25/07/2023
10.75
 29,800 10.84 10.84 10.75 0 0 0
24/07/2023
10.84
 26,500 10.89 10.89 10.79 0 0 0
21/07/2023
10.89
 17,200 10.84 11.03 10.79 0 0 0
20/07/2023
10.84
 303,100 10.93 11.21 10.79 0 0 0
19/07/2023
10.93
 10,300 10.84 11.03 10.84 0 0 0
18/07/2023
10.84
 10,600 10.84 10.93 10.75 0 0 0
17/07/2023
10.84
 19,200 10.93 11.03 10.84 0 0 0
14/07/2023
10.93
 28,200 10.84 11.12 10.75 0 200 -0.0
13/07/2023
10.84
 8,200 10.93 10.93 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |