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
(2025-11-05) 		1.40 10.29% 765,100 -5,600 -0.1
13.35
15.70
15.10
2 tháng
(2025-10-06) 		1.50 11.11% 1,705,300 -2,500 -0.1
12.90
15.70
15.10
3 tháng
(2025-09-08) 		1.80 13.64% 2,187,000 -4,800 -0.1
12.90
15.70
15.10
6 tháng
(2025-06-09) 		2.06 15.88% 5,683,700 107,400 1.4
12.57
15.70
15.10
12 tháng
(2024-12-10) 		2.80 22.99% 12,896,900 204,083 2.5
10.37
15.70
15.10
24 tháng
(2023-12-18) 		5.75 62.12% 46,763,000 211,146 3.5
8.80
18.60
15.10
36 tháng
(2022-12-21) 		4.68 45.31% 55,350,200 121,448 2.5
8.41
18.60
15.10
60 tháng
(2020-12-31) 		7.91 111.71% 185,964,270 -609,632 -3.7
7.09
20.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
10.93
 63,300 10.98 11.03 10.93 0 0 0
11/07/2023
10.98
 99,400 11.12 11.17 10.98 0 0 0
10/07/2023
11.12
 211,000 11.17 11.40 10.93 0 0 0
07/07/2023
11.17
 13,500 11.40 11.40 10.84 0 0 0
06/07/2023
11.40
 23,300 11.07 11.40 11.03 0 0 0
05/07/2023
11.07
 178,000 10.93 11.64 11.03 0 0 0
04/07/2023
10.93
 13,700 11.17 11.17 10.93 0 0 0
03/07/2023
11.17
 74,200 11.03 11.64 11.07 0 0 0
30/06/2023
11.03
 5,100 10.93 11.03 10.84 0 0 0
29/06/2023
10.93
 8,900 10.93 11.17 10.89 0 0 0
28/06/2023
10.93
 26,400 10.98 11.21 10.93 0 0 0
27/06/2023
10.98
 28,400 10.89 11.12 10.75 0 4,300 -0.1
26/06/2023
10.89
 4,600 10.93 10.93 10.89 0 0 0
23/06/2023
10.93
 11,600 10.89 11.03 10.84 0 0 0
22/06/2023
10.89
 5,100 11.12 11.12 10.89 0 0 0
21/06/2023
11.12
 15,600 10.84 11.17 10.84 0 0 0
20/06/2023
10.84
 11,500 10.89 10.93 10.84 0 0 0
19/06/2023
10.89
 2,600 10.89 10.98 10.75 0 0 0
16/06/2023
10.89
 19,000 10.84 11.07 10.84 0 0 0
15/06/2023
10.84
 7,000 10.84 11.03 10.84 0 0 0
14/06/2023
10.84
 22,900 11.03 11.03 10.79 0 0 0
13/06/2023
11.03
 4,000 10.93 11.03 10.93 0 300 -0.0
12/06/2023
10.93
 12,700 11.07 11.07 10.93 0 0 0
09/06/2023
11.07
 5,600 11.21 11.21 11.03 0 0 0
08/06/2023
11.21
 49,800 11.17 11.21 10.98 0 600 -0.0
07/06/2023
11.17
 19,900 11.07 11.17 11.12 0 0 0
06/06/2023
11.07
 13,200 11.21 11.21 11.07 0 0 0
05/06/2023
11.21
 29,600 11.31 11.31 11.12 0 0 0
02/06/2023
11.31
 18,700 11.12 11.31 11.12 0 0 0
01/06/2023
11.12
 11,200 11.21 11.26 11.12 0 0 0
31/05/2023
11.21
 14,700 11.21 11.26 11.17 0 0 0
30/05/2023
11.21
 5,500 11.36 11.36 11.17 1,100 0 0.0
29/05/2023
11.36
 15,100 11.26 11.36 11.03 0 0 0
26/05/2023
11.26
 12,500 11.21 11.36 10.98 0 0 0
25/05/2023
11.21
 45,300 11.31 11.31 11.21 100 1,100 -0.0
24/05/2023
11.31
 5,000 11.26 11.50 11.31 0 0 0
23/05/2023
11.26
 31,800 11.78 12.06 11.21 0 200 -0.0
22/05/2023
11.78
 16,900 11.40 12.15 11.50 0 0 0
19/05/2023
11.40
 28,900 12.01 12.01 11.26 0 0 0
18/05/2023
12.01
 99,200 11.40 12.01 11.21 0 0 0
17/05/2023
11.40
 9,800 11.40 11.59 11.40 0 0 0
16/05/2023
11.40
 7,900 11.45 11.68 11.40 0 0 0
15/05/2023
11.45
 73,900 11.21 11.68 11.26 0 1,300 -0.0
12/05/2023
11.21
 19,200 11.21 11.21 11.03 0 0 0
11/05/2023
11.21
 8,000 10.93 11.21 10.89 0 0 0
10/05/2023
10.93
 6,200 10.93 10.93 10.84 0 0 0
09/05/2023
10.93
 5,800 11.03 11.31 10.93 0 0 0
08/05/2023
11.03
 19,200 11.03 11.31 10.75 0 0 0
05/05/2023
11.03
 126,000 10.84 11.45 10.84 0 900 -0.0
04/05/2023
10.84
 36,000 11.07 11.50 10.70 0 0 0
28/04/2023
11.07
 35,600 11.07 11.07 10.75 0 0 0
27/04/2023
11.07
 85,700 10.98 11.12 10.93 0 0 0
26/04/2023
10.98
 86,900 10.98 11.03 10.93 0 200 -0.0
25/04/2023
10.98
 15,100 11.03 11.03 10.84 0 0 -0.0
24/04/2023
11.03
 26,600 11.03 11.03 10.56 0 400 -0.0
21/04/2023
11.03
 28,500 10.89 11.54 10.93 0 40 -0.0
20/04/2023
10.89
 13,600 10.89 10.98 10.75 0 0 0
19/04/2023
10.89
 6,500 10.89 10.89 10.61 0 0 0.0
18/04/2023
10.89
 15,600 10.75 10.93 10.61 0 0 0.0
17/04/2023
10.75
 38,300 10.84 10.93 10.61 0 0 0.0
14/04/2023
10.84
 11,400 10.84 10.98 10.61 500 0 0.0
13/04/2023
10.84
 4,300 10.89 10.89 10.61 0 0 -0.0
12/04/2023
10.89
 5,600 10.93 10.98 10.61 0 0 0
11/04/2023
10.93
 9,300 10.70 11.03 10.51 0 0 -0.0
10/04/2023
10.70
 22,900 10.84 10.84 10.56 0 0 -0.0
07/04/2023
10.84
 3,000 10.89 10.89 10.56 0 12 -0.0
06/04/2023
10.89
 49,800 10.47 11.03 10.47 0 0 0.0
05/04/2023
10.47
 12,100 10.47 10.51 10.37 9 0 0.0
04/04/2023
10.47
 22,000 10.33 10.51 10.19 0 0 -0.0
03/04/2023
10.33
 26,400 10.23 10.51 10 182 2,000 -0.0
31/03/2023
10.23
 25,300 10.28 10.33 9.95 36 0 0.0
30/03/2023
10.28
 16,100 10.28 10.37 10.19 210 0 0.0
29/03/2023
10.28
 23,700 10.51 10.51 10.28 200 0 0.0
28/03/2023
10.51
 12,200 10.56 10.61 10.51 0 900 -0.0
27/03/2023
10.56
 10,700 10.51 10.56 10.42 0 1,000 -0.0
24/03/2023
10.51
 4,400 10.47 10.79 10.47 100 2,200 -0.0
23/03/2023
10.47
 1,700 10.19 10.75 10.47 0 0 0
22/03/2023
10.19
 7,600 10.56 10.70 10.05 0 0 0
21/03/2023
10.56
 9,200 10.70 10.70 10.28 0 456 0.0
20/03/2023
10.70
 11,500 10.56 10.70 10.33 100 200 -0.0
17/03/2023
10.56
 3,000 10.61 10.93 10.51 600 0 0.0
16/03/2023
10.61
 4,400 10.65 10.65 10.33 0 3,000 -0.0
15/03/2023
10.65
 25,400 10.61 11.21 10.51 200 3,000 -0.0
14/03/2023
10.61
 14,100 11.12 11.12 10.61 100 1,700 -0.0
13/03/2023
11.12
 1,600 10.93 11.12 10.84 100 0 0.0
10/03/2023
10.93
 9,500 11.17 11.17 10.84 0 0 0.0
09/03/2023
11.17
 10,900 11.17 11.40 10.89 100 0 0.0
08/03/2023
11.17
 8,500 11.17 11.17 11.03 100 4 0.0
07/03/2023
11.17
 3,900 11.12 11.21 10.75 97 100 -0.0
06/03/2023
11.12
 3,100 10.84 11.17 10.84 1,100 0 0.0
03/03/2023
10.84
 8,800 11.07 11.17 10.84 0 0 0.0
02/03/2023
11.07
 1,600 11.12 11.36 11.03 0 0 0.0
01/03/2023
11.12
 4,700 11.03 11.21 11.03 500 0 0.0
28/02/2023
11.03
 2,000 11.40 11.40 11.03 0 0 0.0
27/02/2023
11.40
 8,800 11.45 11.45 10.75 0 0 0.0
24/02/2023
11.45
 11,300 11.26 11.45 11.03 7 2 0.0
23/02/2023
11.26
 16,800 11.40 11.45 11.21 0 0 0.0
22/02/2023
11.40
 27,800 11.36 11.64 11.36 2,000 300 0.0
21/02/2023
11.36
 23,500 11.50 11.68 11.36 0 0 -0.0
20/02/2023
11.50
 26,200 11.50 11.64 11.21 500 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |