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)
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
11/11/2022
9.39
 109,600 9.22 9.39 9.13 0 0 -0.0
10/11/2022
9.22
 206,200 9.86 9.86 9.18 0 0 -0.0
09/11/2022
9.86
 51,000 10.11 10.37 9.86 0 0 -0.0
08/11/2022
10.11
 263,500 9.77 10.11 9.64 0 0 -0.0
07/11/2022
9.77
 144,800 9.64 9.90 9.56 0 0 -0.0
04/11/2022
9.64
 65,800 9.98 9.98 9.60 0 400 -0.0
03/11/2022
9.98
 172,900 10.15 10.54 9.98 0 4,400 -0.1
02/11/2022
10.15
 472,100 9.52 10.15 9.73 3,000 39,800 -0.4
01/11/2022
9.52
 276,600 9.30 9.86 9.30 3,000 3,000 0
31/10/2022
9.30
 77,300 9.18 9.56 9.18 0 0 -0.0
28/10/2022
9.18
 215,600 8.96 9.52 8.79 0 10 -0.0
27/10/2022
8.96
 164,500 8.41 8.96 8.33 0 0 0
26/10/2022
8.41
 174,700 8.23 8.41 8.16 3,300 0 0.0
25/10/2022
8.23
 284,600 7.86 8.39 7.65 0 0 0
24/10/2022
7.86
 176,200 8.11 8.11 7.86 0 0 0
21/10/2022
8.11
 190,900 8.26 8.26 8.04 0 0 0
20/10/2022
8.26
 135,500 8.19 8.34 8.24 0 0 0
19/10/2022
8.19
 12,600 8.32 8.33 8.17 0 0 0
18/10/2022
8.32
 40,900 8.20 8.33 8.16 100 0 0.0
17/10/2022
8.20
 20,600 8.16 8.28 8.03 0 0 0.0
14/10/2022
8.16
 96,400 8.07 8.31 8.03 0 0 0.0
13/10/2022
8.07
 164,500 8.08 8.28 7.99 0 0 0.0
12/10/2022
8.08
 129,200 7.91 8.12 7.90 0 0 0.0
11/10/2022
7.91
 94,900 8.25 8.25 7.91 1,800 0 0.0
10/10/2022
8.25
 103,500 7.89 8.25 7.65 200 0 0.0
07/10/2022
7.89
 144,100 7.89 7.89 7.49 0 0 0.0
06/10/2022
7.89
 36,600 8.10 8.10 7.88 0 0 0.0
05/10/2022
8.10
 84,000 7.69 8.11 7.79 200 0 0.0
04/10/2022
7.69
 218,300 7.56 8.00 7.48 0 0 0.0
03/10/2022
7.56
 183,100 8.07 8.07 7.56 0 0 0.0
30/09/2022
8.07
 191,400 8.06 8.07 7.66 0 0 0.0
29/09/2022
8.06
 30,600 8.16 8.16 7.91 100 0 0.0
28/09/2022
8.16
 96,800 8.23 8.24 7.99 0 0 -0.0
27/09/2022
8.23
 30,300 8.32 8.40 8.09 0 0 -0.0
26/09/2022
8.32
 385,600 8.50 8.50 7.90 300 5,376 -0.0
23/09/2022
8.50
 29,000 8.58 8.62 8.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |