CTCP Công nghệ Tiên Phong (itd)

16.75
-0.20
(-1.18%)
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
(2025-12-29) 		1 6.23% 1,478,200 -4,400 -0.1
15.55
17.05
16.95
2 tháng
(2025-11-28) 		3.45 25.37% 4,816,800 -50,100 -0.8
13.60
17.10
16.95
3 tháng
(2025-10-29) 		3.40 24.91% 5,247,700 -50,500 -0.8
13.30
17.10
16.95
6 tháng
(2025-07-31) 		3.69 27.58% 8,219,700 -4,700 -0.2
12.90
17.10
16.95
12 tháng
(2025-02-03) 		4.25 33.16% 15,020,200 90,783 0.9
10.37
17.10
16.95
24 tháng
(2024-02-07) 		7.94 87.11% 50,526,300 162,146 2.7
8.88
18.60
16.95
36 tháng
(2023-02-13) 		5.41 46.53% 57,960,600 53,781 1.6
8.41
18.60
16.95
60 tháng
(2021-02-22) 		8.59 101.58% 186,365,200 149,026 3.8
7.56
20.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
9.67
 33,900 9.81 9.81 9.63 100 0 0.0
30/08/2023
9.81
 20,100 9.86 9.86 9.67 100 0 0.0
29/08/2023
9.86
 39,400 9.72 9.91 9.72 200 0 0.0
28/08/2023
9.72
 19,400 9.72 9.91 9.72 0 0 0
25/08/2023
9.72
 22,200 9.91 10.05 9.72 0 0 0
24/08/2023
9.91
 17,400 9.91 9.91 9.77 0 0 0
23/08/2023
9.91
 36,000 9.95 10 9.72 0 0 0
22/08/2023
9.95
 15,600 9.91 9.95 9.81 0 300 -0.0
21/08/2023
9.91
 12,000 9.77 9.91 9.72 0 0 0
18/08/2023
9.77
 76,800 10.33 10.37 9.63 200 0 0.0
17/08/2023
10.33
 27,100 10.28 10.47 10.28 0 0 0
16/08/2023
10.28
 27,500 10.37 10.47 10.28 0 0 0
15/08/2023
10.37
 30,600 10.37 10.47 10.28 100 0 0.0
14/08/2023
10.37
 36,300 10.47 10.56 10.28 0 100 -0.0
11/08/2023
10.47
 85,600 10.51 10.65 10.28 0 0 0
10/08/2023
10.51
 28,500 10.61 10.70 10.51 0 0 0
09/08/2023
10.61
 57,900 10.56 10.75 10.51 100 0 0.0
08/08/2023
10.56
 39,700 10.65 10.65 10.51 0 5,000 -0.1
07/08/2023
10.65
 27,700 10.70 10.70 10.51 0 0 0
04/08/2023
10.70
 46,800 10.56 10.70 10.51 0 0 0
03/08/2023
10.56
 32,500 10.75 10.75 10.51 200 0 0.0
02/08/2023
10.75
 31,200 10.75 10.84 10.61 0 0 0
01/08/2023
10.75
 150,500 10.65 10.84 10.65 0 500 -0.0
31/07/2023
10.65
 90,300 10.84 10.84 10.56 0 0 0
28/07/2023
10.84
 64,700 10.75 10.84 10.56 0 0 0
27/07/2023
10.75
 11,100 10.75 10.84 10.75 0 0 0
26/07/2023
10.75
 69,900 10.75 10.84 10.70 300 0 0.0
25/07/2023
10.75
 29,800 10.84 10.84 10.75 0 0 0
24/07/2023
10.84
 26,500 10.89 10.89 10.79 0 0 0
21/07/2023
10.89
 17,200 10.84 11.03 10.79 0 0 0
20/07/2023
10.84
 303,100 10.93 11.21 10.79 0 0 0
19/07/2023
10.93
 10,300 10.84 11.03 10.84 0 0 0
18/07/2023
10.84
 10,600 10.84 10.93 10.75 0 0 0
17/07/2023
10.84
 19,200 10.93 11.03 10.84 0 0 0
14/07/2023
10.93
 28,200 10.84 11.12 10.75 0 200 -0.0
13/07/2023
10.84
 8,200 10.93 10.93 10.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |