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)
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
17/02/2023
11.50
 9,400 11.40 11.78 11.40 0 0 0.0
16/02/2023
11.40
 8,800 11.40 11.92 11.40 8 0 0.0
15/02/2023
11.40
 8,800 11.64 11.68 11.21 100 0 0.0
14/02/2023
11.64
 6,500 11.64 11.64 11.31 0 700 -0.0
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/02/2023
11.64
 22,400 11.81 12.01 11.31 200 5,000 -0.1
10/02/2023
11.81
 69,700 11.89 12.19 11.68 600 31 0.0
09/02/2023
11.89
 144,100 11.77 11.98 11.64 1,000 347 0.0
08/02/2023
11.77
 95,700 11.38 11.81 11.34 1,200 0 0.0
07/02/2023
11.38
 67,900 11.21 11.77 11.21 300 0 0.0
06/02/2023
11.21
 66,000 11.47 11.72 11.21 50 0 0.0
03/02/2023
11.47
 42,100 11.21 11.47 11.21 300 0 0.0
02/02/2023
11.21
 48,000 11.72 11.72 11.13 954 0 0.0
01/02/2023
11.72
 105,800 11.47 11.89 11.47 3,000 800 0.0
31/01/2023
11.47
 102,300 11.17 11.47 11.09 5,000 400 0.1
30/01/2023
11.17
 122,900 10.96 11.34 10.96 5,800 200 0.1
27/01/2023
10.96
 48,200 10.37 11.05 10.41 1,085 1,444 -0.0
19/01/2023
10.37
 53,900 10.32 10.66 10.28 400 0 0.0
18/01/2023
10.32
 29,300 10.28 10.45 10.11 200 0 0.0
17/01/2023
10.28
 79,200 10.11 10.45 10.11 1,200 0 0.0
16/01/2023
10.11
 5,600 10.11 10.28 9.77 2,000 0 0.0
13/01/2023
10.11
 11,500 10.11 10.11 9.94 0 0 0.0
12/01/2023
10.11
 27,400 10.11 10.28 10.11 0 0 0.0
11/01/2023
10.11
 87,700 10.03 10.41 10.03 0 0 0.0
10/01/2023
10.03
 40,100 9.94 10.28 9.86 0 0 0.0
09/01/2023
9.94
 27,900 9.94 10.03 9.77 500 0 0.0
06/01/2023
9.94
 27,600 10.15 10.20 9.94 1,000 0 0.0
05/01/2023
10.15
 9,300 10.20 10.20 10.07 1,000 0 0.0
04/01/2023
10.20
 38,100 10.03 10.32 10.11 0 0 -0.0
03/01/2023
10.03
 25,300 10.11 10.20 9.73 0 0 -0.0
30/12/2022
10.11
 49,700 9.77 10.20 9.56 0 0 -0.0
29/12/2022
9.77
 8,900 10.07 10.07 9.77 0 0 -0.0
28/12/2022
10.07
 46,800 9.94 10.11 9.81 0 0 -0.0
27/12/2022
9.94
 144,900 10.11 10.15 9.86 0 0 -0.0
26/12/2022
10.11
 21,300 10.32 10.37 10.03 0 0 -0.0
23/12/2022
10.32
 8,700 10.45 10.58 10.20 0 0 -0.0
22/12/2022
10.45
 9,900 10.32 10.62 10.03 0 0 -0.0
21/12/2022
10.32
 30,800 10.45 10.71 10.28 0 0 -0.0
20/12/2022
10.45
 190,600 10.28 10.71 9.94 0 1,500 -0.0
19/12/2022
10.28
 91,500 10.28 10.71 10.20 20 0 0.0
16/12/2022
10.28
 99,300 10.20 10.62 10.28 0 0 -0.0
15/12/2022
10.20
 57,100 10.15 10.45 10.20 0 0 -0.0
14/12/2022
10.15
 28,500 10.20 10.28 10.11 0 1,700 -0.0
13/12/2022
10.20
 153,500 10.15 10.66 9.90 0 0 -0.0
12/12/2022
10.15
 67,400 10.28 10.45 10.15 0 0 -0.0
09/12/2022
10.28
 33,000 10.11 10.28 9.86 0 1,100 -0.0
08/12/2022
10.11
 71,900 9.64 10.20 9.64 0 9,600 -0.1
07/12/2022
9.64
 69,300 9.77 9.81 9.60 0 700 -0.0
06/12/2022
9.77
 194,200 10.49 10.49 9.77 1,600 912 0.0
05/12/2022
10.49
 164,700 11.26 11.26 10.49 2,700 4 0.0
02/12/2022
11.26
 166,800 10.54 11.26 10.15 2,000 500 0.0
01/12/2022
10.54
 135,000 10.79 10.79 10.54 0 0 -0.0
30/11/2022
10.79
 146,700 10.45 11.05 10.45 0 400 -0.0
29/11/2022
10.45
 121,100 10.71 10.71 10.41 0 4,400 -0.1
28/11/2022
10.71
 363,600 10.11 10.79 10.20 200 700 -0.0
25/11/2022
10.11
 93,200 10.20 10.28 10.03 0 500 -0.0
24/11/2022
10.20
 76,000 10.11 10.28 9.90 0 200 -0.0
23/11/2022
10.11
 124,300 10.11 10.37 10.03 0 2,600 -0.0
22/11/2022
10.11
 173,300 10.37 10.37 10.11 100 0 0.0
21/11/2022
10.37
 80,800 10.37 10.37 10.11 2,700 0 0.0
18/11/2022
10.37
 146,800 10.15 10.37 9.94 600 0 0.0
17/11/2022
10.15
 357,100 9.52 10.15 9.47 0 100 -0.0
16/11/2022
9.52
 91,700 8.92 9.52 8.50 3,000 5,048 -0.0
15/11/2022
8.92
 157,300 9.52 9.52 8.88 1,100 0 0.0
14/11/2022
9.52
 71,600 9.39 9.52 9.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |