CTCP Công nghệ Tiên Phong (itd)

16.50
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
(2026-02-11) 		0.05 0.30% 880,400 3,400 0.1
16.40
17.15
16.50
2 tháng
(2026-01-12) 		1.68 11.31% 3,659,700 8,200 0.1
14.82
17.15
16.50
3 tháng
(2025-12-15) 		2.38 16.88% 6,637,400 -25,200 -0.4
14.12
17.15
16.50
6 tháng
(2025-09-15) 		3.51 27.04% 8,990,600 -36,800 -0.6
12.14
17.15
16.50
12 tháng
(2025-03-18) 		4.05 32.57% 15,600,100 104,940 1.1
9.76
17.15
16.50
24 tháng
(2024-03-25) 		7.62 85.73% 51,937,400 187,755 3.1
8.48
17.50
16.50
36 tháng
(2023-03-29) 		6.82 70.53% 60,242,100 80,431 2.0
7.92
17.50
16.50
60 tháng
(2021-04-08) 		7 73.76% 184,805,100 153,226 3.9
7.12
18.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
10.51
 13,500 10.73 10.73 10.20 0 0 0
06/07/2023
10.73
 23,300 10.42 10.73 10.38 0 0 0
05/07/2023
10.42
 178,000 10.29 10.95 10.38 0 0 0
04/07/2023
10.29
 13,700 10.51 10.51 10.29 0 0 0
03/07/2023
10.51
 74,200 10.38 10.95 10.42 0 0 0
30/06/2023
10.38
 5,100 10.29 10.38 10.20 0 0 0
29/06/2023
10.29
 8,900 10.29 10.51 10.25 0 0 0
28/06/2023
10.29
 26,400 10.34 10.56 10.29 0 0 0
27/06/2023
10.34
 28,400 10.25 10.47 10.12 0 4,300 -0.1
26/06/2023
10.25
 4,600 10.29 10.29 10.25 0 0 0
23/06/2023
10.29
 11,600 10.25 10.38 10.20 0 0 0
22/06/2023
10.25
 5,100 10.47 10.47 10.25 0 0 0
21/06/2023
10.47
 15,600 10.20 10.51 10.20 0 0 0
20/06/2023
10.20
 11,500 10.25 10.29 10.20 0 0 0
19/06/2023
10.25
 2,600 10.25 10.34 10.12 0 0 0
16/06/2023
10.25
 19,000 10.20 10.42 10.20 0 0 0
15/06/2023
10.20
 7,000 10.20 10.38 10.20 0 0 0
14/06/2023
10.20
 22,900 10.38 10.38 10.16 0 0 0
13/06/2023
10.38
 4,000 10.29 10.38 10.29 0 300 -0.0
12/06/2023
10.29
 12,700 10.42 10.42 10.29 0 0 0
09/06/2023
10.42
 5,600 10.56 10.56 10.38 0 0 0
08/06/2023
10.56
 49,800 10.51 10.56 10.34 0 600 -0.0
07/06/2023
10.51
 19,900 10.42 10.51 10.47 0 0 0
06/06/2023
10.42
 13,200 10.56 10.56 10.42 0 0 0
05/06/2023
10.56
 29,600 10.64 10.64 10.47 0 0 0
02/06/2023
10.64
 18,700 10.47 10.64 10.47 0 0 0
01/06/2023
10.47
 11,200 10.56 10.60 10.47 0 0 0
31/05/2023
10.56
 14,700 10.56 10.60 10.51 0 0 0
30/05/2023
10.56
 5,500 10.69 10.69 10.51 1,100 0 0.0
29/05/2023
10.69
 15,100 10.60 10.69 10.38 0 0 0
26/05/2023
10.60
 12,500 10.56 10.69 10.34 0 0 0
25/05/2023
10.56
 45,300 10.64 10.64 10.56 100 1,100 -0.0
24/05/2023
10.64
 5,000 10.60 10.82 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |