CTCP Công nghệ Tiên Phong (itd)

15.60
0.15
(0.97%)
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
(2026-05-13) 		-0.55 -3.44% 4,301,700 11,600 0
15.45
16.10
15.60
2 tháng
(2026-04-13) 		-0.70 -4.33% 4,530,500 10,800 0
15.45
16.35
15.60
3 tháng
(2026-03-16) 		-1.15 -6.93% 4,901,700 13,600 0.0
15.45
16.60
15.60
6 tháng
(2025-12-15) 		1.33 9.44% 11,573,000 -11,600 -0.4
14.12
17.15
15.60
12 tháng
(2025-06-17) 		3.31 27.28% 17,359,300 85,200 0.9
11.83
17.15
15.60
24 tháng
(2024-06-24) 		-0.25 -1.60% 39,906,400 220,234 3.5
9.76
17.15
15.60
36 tháng
(2023-06-28) 		5.16 50.13% 63,713,500 103,046 2.1
7.92
17.50
15.60
60 tháng
(2021-07-08) 		3.21 26.18% 180,836,500 143,326 3.7
7.12
18.85
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.88
 5,300 8.88 8.88 8.66 0 0 0
08/01/2024
8.93
 21,500 8.79 8.97 8.66 0 0 0
05/01/2024
8.79
 21,100 9.06 9.24 8.62 1,000 0 0.0
04/01/2024
8.79
 20,600 8.79 8.84 8.62 1,000 0 0.0
03/01/2024
8.79
 17,400 8.69 8.79 8.66 0 0 0
02/01/2024
8.80
 17,700 8.68 8.80 8.67 0 0 0
29/12/2023
8.67
 17,900 8.61 8.67 8.47 500 0 0.0
28/12/2023
8.61
 5,400 8.47 8.61 8.47 0 0 0
27/12/2023
8.47
 19,700 8.62 8.62 8.47 0 0 0
26/12/2023
8.62
 14,900 8.71 8.75 8.62 0 0 0
25/12/2023
8.71
 22,600 8.62 8.80 8.44 0 0 0
22/12/2023
8.62
 40,600 8.55 8.97 8.53 0 0 0
21/12/2023
8.55
 10,500 8.71 8.71 8.53 0 0 0
20/12/2023
8.71
 1,600 8.70 8.71 8.53 0 0 0
19/12/2023
8.70
 3,900 8.71 8.71 8.45 0 0 0
18/12/2023
8.71
 1,500 8.54 8.71 8.40 0 0 0
15/12/2023
8.54
 21,000 8.76 8.76 8.53 0 0 0
14/12/2023
8.76
 20,900 8.54 8.77 8.54 0 0 0
13/12/2023
8.54
 18,900 8.80 8.80 8.54 0 0 0
12/12/2023
8.80
 10,500 8.44 8.80 8.53 300 100 0.0
11/12/2023
8.44
 8,800 8.60 8.60 8.36 0 0 0
08/12/2023
8.60
 4,800 8.58 8.60 8.40 0 0 0
07/12/2023
8.58
 39,000 8.55 8.62 8.58 0 0 0
06/12/2023
8.55
 11,000 8.69 8.69 8.53 0 0 0
05/12/2023
8.69
 44,000 8.69 8.71 8.62 0 0 0
04/12/2023
8.69
 14,600 8.69 8.69 8.58 0 0 0
01/12/2023
8.69
 9,700 8.69 8.69 8.58 0 0 0
30/11/2023
8.69
 8,700 8.80 8.80 8.40 200 0 0.0
29/11/2023
8.80
 11,900 8.58 8.80 8.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |