CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-12) 		-0.70 -5.60% 235,400 79,600 0
11.30
12.50
11.30
2 tháng
(2026-07-13) 		-1.04 -8.09% 502,700 116,300 0
11.30
12.90
11.30
3 tháng
(2026-06-15) 		-1.42 -10.74% 908,000 109,400 0
11.30
13.47
11.30
6 tháng
(2026-03-16) 		-2.27 -16.12% 6,051,300 121,700 0.0
11.30
14.07
11.30
12 tháng
(2025-09-16) 		0.83 7.59% 15,028,600 84,900 -0.6
10.29
14.53
11.30
24 tháng
(2024-09-23) 		2.78 30.82% 31,098,300 239,934 1.3
8.27
14.53
11.30
36 tháng
(2023-09-27) 		3.86 48.64% 61,261,900 214,446 2.2
6.71
14.83
11.30
60 tháng
(2021-10-07) 		-1.69 -12.55% 156,235,000 21,026 -1.1
6.03
15.97
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
8.35
 26,600 8.57 8.57 8.35 0 4,000 -0.0
05/09/2024
8.57
 56,100 8.61 8.91 8.54 0 9,900 -0.1
04/09/2024
8.61
 33,300 8.61 8.72 8.57 500 2,600 -0.0
30/08/2024
8.87
 67,000 9.02 9.09 8.87 1,100 1,000 0.0
29/08/2024
9.06
 32,100 9.28 9.28 8.98 2,000 2,300 -0.0
28/08/2024
9.13
 22,800 9.32 9.32 9.06 0 1,400 -0.0
27/08/2024
9.02
 58,000 9.32 9.43 8.95 1,600 2,700 -0.0
26/08/2024
9.28
 34,700 9.47 9.47 9.28 100 800 -0.0
23/08/2024
9.47
 53,800 9.47 9.54 9.43 0 3,800 -0.0
22/08/2024
9.50
 53,600 9.47 9.62 9.43 500 5,200 -0.1
21/08/2024
9.50
 45,200 9.65 9.65 9.32 100 8,600 -0.1
20/08/2024
9.47
 113,400 9.43 9.65 9.39 700 18,300 -0.2
19/08/2024
9.39
 57,500 9.36 9.62 9.09 4,100 8,200 -0.1
16/08/2024
9.39
 63,200 9.02 9.47 8.95 4,100 19,100 -0.2
15/08/2024
9.02
 161,900 9.28 9.39 8.76 700 26,800 -0.3
14/08/2024
9.39
 62,100 9.47 9.47 9.24 3,000 11,900 -0.1
13/08/2024
9.47
 64,900 9.73 9.73 9.36 8,000 15,100 -0.1
12/08/2024
9.54
 47,500 9.50 9.65 9.36 1,900 11,200 -0.1
09/08/2024
9.50
 34,200 9.43 9.62 9.43 3,400 17,600 -0.2
08/08/2024
9.43
 59,300 9.32 9.65 9.32 4,800 15,600 -0.1
07/08/2024
9.69
 93,400 9.84 9.84 9.36 100 38,800 -0.5
06/08/2024
9.84
 152,100 8.83 9.99 8.83 25,200 14,900 0.1
05/08/2024
9.39
 180,500 10.03 10.03 9.39 32,400 2,200 0.4
02/08/2024
10.06
 138,200 9.84 10.21 9.50 35,900 3,900 0.4
01/08/2024
9.91
 204,100 10.06 10.14 9.54 8,200 37,500 -0.4
31/07/2024
9.91
 126,800 10.14 10.77 9.91 4,100 42,700 -0.5
30/07/2024
10.44
 89,300 10.70 10.70 10.14 6,300 4,200 0.0
29/07/2024
10.70
 30,700 10.59 10.85 10.44 6,300 4,200 0.0
26/07/2024
10.40
 72,000 10.55 10.55 10.29 7,500 9,600 -0.0
25/07/2024
10.47
 57,300 11.07 11.07 10.44 8,900 10,800 -0.0
24/07/2024
10.88
 81,800 11.11 11.29 10.36 8,100 34,800 -0.4
23/07/2024
11.11
 306,500 10.40 11.11 10.36 53,300 7,200 0.6
22/07/2024
10.40
 189,100 10.88 10.88 10.21 32,300 9,500 0.3
19/07/2024
10.88
 140,000 11.78 11.78 10.73 12,300 5,800 0.1
18/07/2024
11.44
 153,400 11.48 11.93 10.96 54,400 1,900 0.8
17/07/2024
11.48
 264,800 12.23 12.23 11.44 15,900 2,300 0.2
16/07/2024
12.30
 249,100 11.63 12.75 11.55 53,600 11,000 0.7
15/07/2024
12.19
 250,800 12.78 13.05 12.19 20,200 20,600 -0.0
12/07/2024
13.08
 200,600 13.23 13.42 12.97 16,900 21,300 -0.1
11/07/2024
13.08
 365,100 13.27 13.49 13.05 10,500 42,000 -0.6
10/07/2024
13.27
 333,300 13.72 13.79 13.27 3,700 8,900 -0.1
09/07/2024
13.72
 295,700 14.09 14.09 13.57 12,500 65,600 -1.0
08/07/2024
13.86
 510,700 13.68 14.54 13.64 65,000 77,800 -0.2
05/07/2024
13.64
 284,600 13.90 13.90 13.27 7,600 15,300 -0.1
04/07/2024
13.68
 403,600 14.13 14.13 13.42 3,300 2,700 0.0
03/07/2024
13.86
 711,500 13.42 14.01 13.31 172,300 8,000 3.0
02/07/2024
13.31
 111,600 13.16 13.57 13.16 10,700 0 0.2
01/07/2024
13.42
 348,800 13.05 13.57 13.05 59,300 0 1.1
28/06/2024
12.97
 335,700 13.19 13.64 12.82 8,000 2,500 0.1
27/06/2024
13.72
 290,500 13.42 13.79 13.31 4,600 12,400 -0.1
26/06/2024
13.31
 247,100 12.86 13.31 12.75 1,100 500 0.0
25/06/2024
12.86
 508,100 13.31 13.42 12.56 4,000 7,800 -0.1
24/06/2024
13.31
 618,500 14.31 14.31 13.31 4,300 0 0.1
21/06/2024
14.24
 876,100 14.09 14.50 13.57 8,500 6,900 0.0
20/06/2024
13.83
 1,436,900 14.83 14.83 13.83 6,300 15,000 -0.2
19/06/2024
14.83
 891,300 14.50 14.98 14.39 100 500 -0.0
18/06/2024
14.27
 1,616,900 13.38 14.27 13.05 0 200 -0.0
17/06/2024
13.34
 523,500 12.93 13.64 12.93 14,800 8,300 0.1
14/06/2024
12.90
 637,400 12.67 13.16 12.67 0 6,900 -0.1
13/06/2024
12.86
 535,300 12.67 12.97 12.64 0 200 -0.0
12/06/2024
12.97
 399,500 13.12 13.23 12.67 0 1,100 -0.0
11/06/2024
13.08
 916,800 12.30 13.16 12.30 7,300 11,000 -0.1
10/06/2024
12.30
 790,600 12.37 12.67 11.96 0 13,100 -0.2
07/06/2024
12.34
 1,532,400 11.82 12.64 11.82 0 1,179 -0.0
06/06/2024
11.82
 900,400 11.55 11.89 11.33 4,300 4,300 -0.0
05/06/2024
11.52
 1,086,000 11.52 11.52 11.22 3,100 2,500 0.0
04/06/2024
10.77
 434,500 10.77 10.77 10.77 0 400 -0.0
03/06/2024
10.10
 706,200 9.47 10.10 9.47 4,300 3,700 0.0
31/05/2024
9.47
 258,300 9.32 9.91 9.32 700 600 0.0
30/05/2024
9.32
 299,000 9.39 9.39 9.02 1,900 0 0.0
29/05/2024
9.39
 334,600 9.58 9.58 9.28 3,700 2,600 0.0
28/05/2024
8.98
 322,600 8.68 8.98 8.50 600 1,000 -0.0
27/05/2024
8.42
 47,400 8.42 8.65 8.42 500 300 0.0
24/05/2024
8.42
 51,100 8.72 8.72 8.42 0 100 -0.0
23/05/2024
8.83
 86,300 8.50 8.87 8.50 3,000 800 0.0
22/05/2024
8.50
 71,900 8.50 8.57 8.35 300 300 0
21/05/2024
8.54
 23,500 8.42 8.54 8.42 0 500 -0.0
20/05/2024
8.54
 42,700 8.65 8.65 8.39 1,000 600 0.0
17/05/2024
8.65
 44,800 8.57 8.83 8.50 200 0 0.0
16/05/2024
8.57
 79,900 8.80 8.87 8.35 600 1,100 -0.0
15/05/2024
8.72
 140,900 9.17 9.17 8.72 700 0 0.0
14/05/2024
8.72
 207,100 8.83 8.83 8.27 0 0 0
13/05/2024
8.27
 129,700 7.83 8.27 7.83 0 0 0
10/05/2024
7.75
 56,800 7.64 7.75 7.53 0 0 0
09/05/2024
7.49
 11,900 7.68 7.68 7.43 0 100 -0.0
08/05/2024
7.68
 45,100 7.49 7.72 7.45 0 0 0
07/05/2024
7.60
 59,800 7.75 7.83 7.60 0 0 0
06/05/2024
7.75
 62,000 7.39 7.79 7.34 0 0 0
03/05/2024
7.45
 10,400 7.39 7.45 7.38 0 500 -0.0
02/05/2024
7.39
 7,200 7.60 7.60 7.38 0 0 0
26/04/2024
7.53
 800 7.60 7.60 7.53 0 0 0
25/04/2024
7.68
 75,600 7.72 7.72 7.45 0 0 0
24/04/2024
7.60
 13,700 7.45 7.60 7.38 0 0 0
23/04/2024
7.45
 9,700 7.44 7.45 7.44 0 0 0
22/04/2024
7.44
 21,600 7.32 7.44 7.32 0 0 0
19/04/2024
7.32
 35,800 7.38 7.38 7.31 0 0 0
17/04/2024
7.38
 20,100 7.38 7.60 7.38 0 0 0
16/04/2024
7.42
 29,500 7.31 7.44 7.31 0 0 0
15/04/2024
7.53
 77,300 7.64 7.79 7.53 0 0 0
12/04/2024
7.64
 78,900 7.60 7.79 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |