CTCP Công nghệ Tiên Phong (itd)

11.55
0.25
(2.21%)
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
(2026-08-12) 		-0.70 -5.60% 235,400 79,600 0
11.30
12.50
11.30
2 tháng
(2026-07-13) 		-1.04 -8.09% 502,700 116,300 0
11.30
12.90
11.30
3 tháng
(2026-06-15) 		-1.42 -10.74% 908,000 109,400 0
11.30
13.47
11.30
6 tháng
(2026-03-16) 		-2.27 -16.12% 6,051,300 121,700 0.0
11.30
14.07
11.30
12 tháng
(2025-09-16) 		0.83 7.59% 15,028,600 84,900 -0.6
10.29
14.53
11.30
24 tháng
(2024-09-23) 		2.78 30.82% 31,098,300 239,934 1.3
8.27
14.53
11.30
36 tháng
(2023-09-27) 		3.86 48.64% 61,261,900 214,446 2.2
6.71
14.83
11.30
60 tháng
(2021-10-07) 		-1.69 -12.55% 156,235,000 21,026 -1.1
6.03
15.97
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
7.42
 5,000 7.36 7.86 7.34 0 0 0
14/11/2023
7.36
 73,600 7.27 7.36 7.12 0 55,200 -0.5
13/11/2023
7.27
 9,700 7.31 7.37 7.16 0 0 0
10/11/2023
7.31
 12,700 7.11 7.31 7.11 0 0 0
09/11/2023
7.11
 7,200 7.41 7.44 7.10 0 0 0
08/11/2023
7.41
 4,600 7.43 7.43 7.08 100 0 0.0
07/11/2023
7.43
 21,400 7.31 7.43 7.16 0 0 0
06/11/2023
7.31
 18,300 7.30 7.31 7.09 0 0 0
03/11/2023
7.30
 10,800 7.08 7.32 7.01 100 0 0.0
02/11/2023
7.08
 8,700 6.71 7.08 6.86 1,500 0 0.0
01/11/2023
6.71
 81,800 6.86 6.87 6.38 300 0 0.0
31/10/2023
6.86
 25,000 7.31 7.31 6.86 100 0 0.0
30/10/2023
7.31
 20,700 7.31 7.31 7.16 0 0 0
27/10/2023
7.31
 13,200 7.16 7.45 7.16 100 0 0.0
26/10/2023
7.16
 21,600 7.45 7.53 7.16 0 0 0
25/10/2023
7.45
 14,400 7.45 7.64 7.39 0 0 0
24/10/2023
7.45
 55,400 7.86 7.98 7.32 0 0 0
23/10/2023
7.86
 12,100 7.45 7.90 7.45 0 0 0
20/10/2023
7.45
 37,900 7.17 7.64 7.19 0 600 -0.0
19/10/2023
7.17
 11,200 7.38 7.38 7.17 500 0 0.0
18/10/2023
7.38
 14,300 7.45 7.49 7.38 0 0 0
17/10/2023
7.45
 10,200 7.45 7.57 7.45 0 0 0
16/10/2023
7.45
 63,000 7.75 7.86 7.45 0 0 0
13/10/2023
7.75
 21,600 7.90 7.90 7.72 0 0 0
12/10/2023
7.90
 82,200 7.90 7.98 7.75 0 0 0
11/10/2023
7.90
 14,200 7.83 7.90 7.79 100 3,000 -0.0
10/10/2023
7.83
 19,800 7.94 7.98 7.79 0 0 0
09/10/2023
7.94
 31,900 7.94 7.98 7.75 0 0 0
06/10/2023
7.94
 16,900 7.75 8.01 7.75 0 0 0
05/10/2023
7.75
 84,600 7.86 7.90 7.75 0 0 0
04/10/2023
7.86
 64,800 8.01 8.01 7.83 0 0 0
03/10/2023
8.01
 56,400 8.01 8.01 7.90 0 0 0
02/10/2023
8.01
 4,400 8.01 8.01 7.94 0 3,300 -0.0
29/09/2023
8.01
 45,400 7.98 8.05 7.90 0 0 0
28/09/2023
7.98
 37,200 7.94 7.98 7.94 0 0 0
27/09/2023
7.94
 45,300 7.98 7.98 7.94 0 0 0
26/09/2023
7.98
 92,700 7.98 8.13 7.98 100 0 0.0
25/09/2023
7.98
 57,600 8.20 8.20 7.98 0 0 0
22/09/2023
8.20
 95,800 8.27 8.27 7.98 0 0 0
21/09/2023
8.27
 107,900 8.31 8.35 8.05 0 0 0
20/09/2023
8.31
 80,100 8.01 8.31 8.01 0 0 0
19/09/2023
8.01
 49,500 7.98 8.09 7.94 200 0 0.0
18/09/2023
7.98
 45,500 8.16 8.16 7.94 0 0 0
15/09/2023
8.16
 15,000 8.09 8.16 8.01 0 0 0
14/09/2023
8.09
 55,100 8.27 8.27 8.09 0 0 0
13/09/2023
8.27
 31,400 8.35 8.39 8.20 0 0 0
12/09/2023
8.35
 53,200 8.31 8.42 8.20 100 0 0.0
11/09/2023
8.31
 42,700 8.27 8.39 8.24 0 0 0
08/09/2023
8.27
 45,400 8.35 8.39 8.24 500 0 0.0
07/09/2023
8.35
 83,000 8.46 8.57 8.20 1,300 900 0.0
06/09/2023
8.46
 380,000 8.05 8.61 8.09 0 0 0
05/09/2023
8.05
 45,700 7.72 8.05 7.72 200 0 0.0
31/08/2023
7.72
 33,900 7.83 7.83 7.68 100 0 0.0
30/08/2023
7.83
 20,100 7.86 7.86 7.72 100 0 0.0
29/08/2023
7.86
 39,400 7.75 7.90 7.75 200 0 0.0
28/08/2023
7.75
 19,400 7.75 7.90 7.75 0 0 0
25/08/2023
7.75
 22,200 7.90 8.01 7.75 0 0 0
24/08/2023
7.90
 17,400 7.90 7.90 7.79 0 0 0
23/08/2023
7.90
 36,000 7.94 7.98 7.75 0 0 0
22/08/2023
7.94
 15,600 7.90 7.94 7.83 0 300 -0.0
21/08/2023
7.90
 12,000 7.79 7.90 7.75 0 0 0
18/08/2023
7.79
 76,800 8.24 8.27 7.68 200 0 0.0
17/08/2023
8.24
 27,100 8.20 8.35 8.20 0 0 0
16/08/2023
8.20
 27,500 8.27 8.35 8.20 0 0 0
15/08/2023
8.27
 30,600 8.27 8.35 8.20 100 0 0.0
14/08/2023
8.27
 36,300 8.35 8.42 8.20 0 100 -0.0
11/08/2023
8.35
 85,600 8.39 8.50 8.20 0 0 0
10/08/2023
8.39
 28,500 8.46 8.54 8.39 0 0 0
09/08/2023
8.46
 57,900 8.42 8.57 8.39 100 0 0.0
08/08/2023
8.42
 39,700 8.50 8.50 8.39 0 5,000 -0.1
07/08/2023
8.50
 27,700 8.54 8.54 8.39 0 0 0
04/08/2023
8.54
 46,800 8.42 8.54 8.39 0 0 0
03/08/2023
8.42
 32,500 8.57 8.57 8.39 200 0 0.0
02/08/2023
8.57
 31,200 8.57 8.65 8.46 0 0 0
01/08/2023
8.57
 150,500 8.50 8.65 8.50 0 500 -0.0
31/07/2023
8.50
 90,300 8.65 8.65 8.42 0 0 0
28/07/2023
8.65
 64,700 8.57 8.65 8.42 0 0 0
27/07/2023
8.57
 11,100 8.57 8.65 8.57 0 0 0
26/07/2023
8.57
 69,900 8.57 8.65 8.54 300 0 0.0
25/07/2023
8.57
 29,800 8.65 8.65 8.57 0 0 0
24/07/2023
8.65
 26,500 8.68 8.68 8.61 0 0 0
21/07/2023
8.68
 17,200 8.65 8.80 8.61 0 0 0
20/07/2023
8.65
 303,100 8.72 8.95 8.61 0 0 0
19/07/2023
8.72
 10,300 8.65 8.80 8.65 0 0 0
18/07/2023
8.65
 10,600 8.65 8.72 8.57 0 0 0
17/07/2023
8.65
 19,200 8.72 8.80 8.65 0 0 0
14/07/2023
8.72
 28,200 8.65 8.87 8.57 0 200 -0.0
13/07/2023
8.65
 8,200 8.72 8.72 8.65 0 0 0
12/07/2023
8.72
 63,300 8.76 8.80 8.72 0 0 0
11/07/2023
8.76
 99,400 8.87 8.91 8.76 0 0 0
10/07/2023
8.87
 211,000 8.91 9.09 8.72 0 0 0
07/07/2023
8.91
 13,500 9.09 9.09 8.65 0 0 0
06/07/2023
9.09
 23,300 8.83 9.09 8.80 0 0 0
05/07/2023
8.83
 178,000 8.72 9.28 8.80 0 0 0
04/07/2023
8.72
 13,700 8.91 8.91 8.72 0 0 0
03/07/2023
8.91
 74,200 8.80 9.28 8.83 0 0 0
30/06/2023
8.80
 5,100 8.72 8.80 8.65 0 0 0
29/06/2023
8.72
 8,900 8.72 8.91 8.68 0 0 0
28/06/2023
8.72
 26,400 8.76 8.95 8.72 0 0 0
27/06/2023
8.76
 28,400 8.68 8.87 8.57 0 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |