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)
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
23/05/2023
10.60
 31,800 11.08 11.35 10.56 0 200 -0.0
22/05/2023
11.08
 16,900 10.73 11.43 10.82 0 0 0
19/05/2023
10.73
 28,900 11.30 11.30 10.60 0 0 0
18/05/2023
11.30
 99,200 10.73 11.30 10.56 0 0 0
17/05/2023
10.73
 9,800 10.73 10.91 10.73 0 0 0
16/05/2023
10.73
 7,900 10.78 11.00 10.73 0 0 0
15/05/2023
10.78
 73,900 10.56 11.00 10.60 0 1,300 -0.0
12/05/2023
10.56
 19,200 10.56 10.56 10.38 0 0 0
11/05/2023
10.56
 8,000 10.29 10.56 10.25 0 0 0
10/05/2023
10.29
 6,200 10.29 10.29 10.20 0 0 0
09/05/2023
10.29
 5,800 10.38 10.64 10.29 0 0 0
08/05/2023
10.38
 19,200 10.38 10.64 10.12 0 0 0
05/05/2023
10.38
 126,000 10.20 10.78 10.20 0 900 -0.0
04/05/2023
10.20
 36,000 10.42 10.82 10.07 0 0 0
28/04/2023
10.42
 35,600 10.42 10.42 10.12 0 0 0
27/04/2023
10.42
 85,700 10.34 10.47 10.29 0 0 0
26/04/2023
10.34
 86,900 10.34 10.38 10.29 0 200 -0.0
25/04/2023
10.34
 15,100 10.38 10.38 10.20 0 0 -0.0
24/04/2023
10.38
 26,600 10.38 10.38 9.94 0 400 -0.0
21/04/2023
10.38
 28,500 10.25 10.86 10.29 0 40 -0.0
20/04/2023
10.25
 13,600 10.25 10.34 10.12 0 0 0
19/04/2023
10.25
 6,500 10.25 10.25 9.98 0 0 0.0
18/04/2023
10.25
 15,600 10.12 10.29 9.98 0 0 0.0
17/04/2023
10.12
 38,300 10.20 10.29 9.98 0 0 0.0
14/04/2023
10.20
 11,400 10.20 10.34 9.98 500 0 0.0
13/04/2023
10.20
 4,300 10.25 10.25 9.98 0 0 -0.0
12/04/2023
10.25
 5,600 10.29 10.34 9.98 0 0 0
11/04/2023
10.29
 9,300 10.07 10.38 9.90 0 0 -0.0
10/04/2023
10.07
 22,900 10.20 10.20 9.94 0 0 -0.0
07/04/2023
10.20
 3,000 10.25 10.25 9.94 0 12 -0.0
06/04/2023
10.25
 49,800 9.85 10.38 9.85 0 0 0.0
05/04/2023
9.85
 12,100 9.85 9.90 9.76 9 0 0.0
04/04/2023
9.85
 22,000 9.72 9.90 9.59 0 0 -0.0
03/04/2023
9.72
 26,400 9.63 9.90 9.41 182 2,000 -0.0
31/03/2023
9.63
 25,300 9.68 9.72 9.37 36 0 0.0
30/03/2023
9.68
 16,100 9.68 9.76 9.59 210 0 0.0
29/03/2023
9.68
 23,700 9.90 9.90 9.68 200 0 0.0
28/03/2023
9.90
 12,200 9.94 9.98 9.90 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |