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)
28/11/2023
8.58
 39,900 8.62 8.63 8.44 0 0 0
27/11/2023
8.62
 25,300 8.60 8.62 8.36 200 17,800 -0.2
24/11/2023
8.60
 6,500 8.62 8.62 8.43 0 0 0
23/11/2023
8.62
 3,300 8.62 8.62 8.46 0 0 0
22/11/2023
8.62
 47,500 8.62 8.66 8.57 500 0 0.0
21/11/2023
8.62
 21,800 8.62 8.62 8.41 0 0 0
20/11/2023
8.62
 42,200 8.77 8.77 8.40 0 10,500 -0.1
17/11/2023
8.77
 4,200 8.77 8.77 8.54 0 0 0
16/11/2023
8.77
 4,100 8.76 8.97 8.62 0 0 0
15/11/2023
8.76
 5,000 8.69 9.28 8.66 0 0 0
14/11/2023
8.69
 73,600 8.58 8.69 8.40 0 55,200 -0.5
13/11/2023
8.58
 9,700 8.62 8.70 8.44 0 0 0
10/11/2023
8.62
 12,700 8.39 8.62 8.39 0 0 0
09/11/2023
8.39
 7,200 8.74 8.78 8.38 0 0 0
08/11/2023
8.74
 4,600 8.77 8.77 8.36 100 0 0.0
07/11/2023
8.77
 21,400 8.62 8.77 8.44 0 0 0
06/11/2023
8.62
 18,300 8.61 8.62 8.36 0 0 0
03/11/2023
8.61
 10,800 8.36 8.64 8.27 100 0 0.0
02/11/2023
8.36
 8,700 7.92 8.36 8.09 1,500 0 0.0
01/11/2023
7.92
 81,800 8.09 8.10 7.53 300 0 0.0
31/10/2023
8.09
 25,000 8.62 8.62 8.09 100 0 0.0
30/10/2023
8.62
 20,700 8.62 8.62 8.44 0 0 0
27/10/2023
8.62
 13,200 8.44 8.80 8.44 100 0 0.0
26/10/2023
8.44
 21,600 8.80 8.88 8.44 0 0 0
25/10/2023
8.80
 14,400 8.80 9.02 8.72 0 0 0
24/10/2023
8.80
 55,400 9.28 9.41 8.64 0 0 0
23/10/2023
9.28
 12,100 8.80 9.32 8.80 0 0 0
20/10/2023
8.80
 37,900 8.46 9.02 8.49 0 600 -0.0
19/10/2023
8.46
 11,200 8.71 8.71 8.46 500 0 0.0
18/10/2023
8.71
 14,300 8.80 8.84 8.71 0 0 0
17/10/2023
8.80
 10,200 8.80 8.93 8.80 0 0 0
16/10/2023
8.80
 63,000 9.15 9.28 8.80 0 0 0
13/10/2023
9.15
 21,600 9.32 9.32 9.10 0 0 0
12/10/2023
9.32
 82,200 9.32 9.41 9.15 0 0 0
11/10/2023
9.32
 14,200 9.24 9.32 9.19 100 3,000 -0.0
10/10/2023
9.24
 19,800 9.37 9.41 9.19 0 0 0
09/10/2023
9.37
 31,900 9.37 9.41 9.15 0 0 0
06/10/2023
9.37
 16,900 9.15 9.46 9.15 0 0 0
05/10/2023
9.15
 84,600 9.28 9.32 9.15 0 0 0
04/10/2023
9.28
 64,800 9.46 9.46 9.24 0 0 0
03/10/2023
9.46
 56,400 9.46 9.46 9.32 0 0 0
02/10/2023
9.46
 4,400 9.46 9.46 9.37 0 3,300 -0.0
29/09/2023
9.46
 45,400 9.41 9.50 9.32 0 0 0
28/09/2023
9.41
 37,200 9.37 9.41 9.37 0 0 0
27/09/2023
9.37
 45,300 9.41 9.41 9.37 0 0 0
26/09/2023
9.41
 92,700 9.41 9.59 9.41 100 0 0.0
25/09/2023
9.41
 57,600 9.68 9.68 9.41 0 0 0
22/09/2023
9.68
 95,800 9.76 9.76 9.41 0 0 0
21/09/2023
9.76
 107,900 9.81 9.85 9.50 0 0 0
20/09/2023
9.81
 80,100 9.46 9.81 9.46 0 0 0
19/09/2023
9.46
 49,500 9.41 9.54 9.37 200 0 0.0
18/09/2023
9.41
 45,500 9.63 9.63 9.37 0 0 0
15/09/2023
9.63
 15,000 9.54 9.63 9.46 0 0 0
14/09/2023
9.54
 55,100 9.76 9.76 9.54 0 0 0
13/09/2023
9.76
 31,400 9.85 9.90 9.68 0 0 0
12/09/2023
9.85
 53,200 9.81 9.94 9.68 100 0 0.0
11/09/2023
9.81
 42,700 9.76 9.90 9.72 0 0 0
08/09/2023
9.76
 45,400 9.85 9.90 9.72 500 0 0.0
07/09/2023
9.85
 83,000 9.98 10.12 9.68 1,300 900 0.0
06/09/2023
9.98
 380,000 9.50 10.16 9.54 0 0 0
05/09/2023
9.50
 45,700 9.10 9.50 9.10 200 0 0.0
31/08/2023
9.10
 33,900 9.24 9.24 9.06 100 0 0.0
30/08/2023
9.24
 20,100 9.28 9.28 9.10 100 0 0.0
29/08/2023
9.28
 39,400 9.15 9.32 9.15 200 0 0.0
28/08/2023
9.15
 19,400 9.15 9.32 9.15 0 0 0
25/08/2023
9.15
 22,200 9.32 9.46 9.15 0 0 0
24/08/2023
9.32
 17,400 9.32 9.32 9.19 0 0 0
23/08/2023
9.32
 36,000 9.37 9.41 9.15 0 0 0
22/08/2023
9.37
 15,600 9.32 9.37 9.24 0 300 -0.0
21/08/2023
9.32
 12,000 9.19 9.32 9.15 0 0 0
18/08/2023
9.19
 76,800 9.72 9.76 9.06 200 0 0.0
17/08/2023
9.72
 27,100 9.68 9.85 9.68 0 0 0
16/08/2023
9.68
 27,500 9.76 9.85 9.68 0 0 0
15/08/2023
9.76
 30,600 9.76 9.85 9.68 100 0 0.0
14/08/2023
9.76
 36,300 9.85 9.94 9.68 0 100 -0.0
11/08/2023
9.85
 85,600 9.90 10.03 9.68 0 0 0
10/08/2023
9.90
 28,500 9.98 10.07 9.90 0 0 0
09/08/2023
9.98
 57,900 9.94 10.12 9.90 100 0 0.0
08/08/2023
9.94
 39,700 10.03 10.03 9.90 0 5,000 -0.1
07/08/2023
10.03
 27,700 10.07 10.07 9.90 0 0 0
04/08/2023
10.07
 46,800 9.94 10.07 9.90 0 0 0
03/08/2023
9.94
 32,500 10.12 10.12 9.90 200 0 0.0
02/08/2023
10.12
 31,200 10.12 10.20 9.98 0 0 0
01/08/2023
10.12
 150,500 10.03 10.20 10.03 0 500 -0.0
31/07/2023
10.03
 90,300 10.20 10.20 9.94 0 0 0
28/07/2023
10.20
 64,700 10.12 10.20 9.94 0 0 0
27/07/2023
10.12
 11,100 10.12 10.20 10.12 0 0 0
26/07/2023
10.12
 69,900 10.12 10.20 10.07 300 0 0.0
25/07/2023
10.12
 29,800 10.20 10.20 10.12 0 0 0
24/07/2023
10.20
 26,500 10.25 10.25 10.16 0 0 0
21/07/2023
10.25
 17,200 10.20 10.38 10.16 0 0 0
20/07/2023
10.20
 303,100 10.29 10.56 10.16 0 0 0
19/07/2023
10.29
 10,300 10.20 10.38 10.20 0 0 0
18/07/2023
10.20
 10,600 10.20 10.29 10.12 0 0 0
17/07/2023
10.20
 19,200 10.29 10.38 10.20 0 0 0
14/07/2023
10.29
 28,200 10.20 10.47 10.12 0 200 -0.0
13/07/2023
10.20
 8,200 10.29 10.29 10.20 0 0 0
12/07/2023
10.29
 63,300 10.34 10.38 10.29 0 0 0
11/07/2023
10.34
 99,400 10.47 10.51 10.34 0 0 0
10/07/2023
10.47
 211,000 10.51 10.73 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |