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)
27/03/2023
9.94
 10,700 9.90 9.94 9.81 0 1,000 -0.0
24/03/2023
9.90
 4,400 9.85 10.16 9.85 100 2,200 -0.0
23/03/2023
9.85
 1,700 9.59 10.12 9.85 0 0 0
22/03/2023
9.59
 7,600 9.94 10.07 9.46 0 0 0
21/03/2023
9.94
 9,200 10.07 10.07 9.68 0 456 0.0
20/03/2023
10.07
 11,500 9.94 10.07 9.72 100 200 -0.0
17/03/2023
9.94
 3,000 9.98 10.29 9.90 600 0 0.0
16/03/2023
9.98
 4,400 10.03 10.03 9.72 0 3,000 -0.0
15/03/2023
10.03
 25,400 9.98 10.56 9.90 200 3,000 -0.0
14/03/2023
9.98
 14,100 10.47 10.47 9.98 100 1,700 -0.0
13/03/2023
10.47
 1,600 10.29 10.47 10.20 100 0 0.0
10/03/2023
10.29
 9,500 10.51 10.51 10.20 0 0 0.0
09/03/2023
10.51
 10,900 10.51 10.73 10.25 100 0 0.0
08/03/2023
10.51
 8,500 10.51 10.51 10.38 100 4 0.0
07/03/2023
10.51
 3,900 10.47 10.56 10.12 97 100 -0.0
06/03/2023
10.47
 3,100 10.20 10.51 10.20 1,100 0 0.0
03/03/2023
10.20
 8,800 10.42 10.51 10.20 0 0 0.0
02/03/2023
10.42
 1,600 10.47 10.69 10.38 0 0 0.0
01/03/2023
10.47
 4,700 10.38 10.56 10.38 500 0 0.0
28/02/2023
10.38
 2,000 10.73 10.73 10.38 0 0 0.0
27/02/2023
10.73
 8,800 10.78 10.78 10.12 0 0 0.0
24/02/2023
10.78
 11,300 10.60 10.78 10.38 7 2 0.0
23/02/2023
10.60
 16,800 10.73 10.78 10.56 0 0 0.0
22/02/2023
10.73
 27,800 10.69 10.95 10.69 2,000 300 0.0
21/02/2023
10.69
 23,500 10.82 11.00 10.69 0 0 -0.0
20/02/2023
10.82
 26,200 10.82 10.95 10.56 500 600 -0.0
17/02/2023
10.82
 9,400 10.73 11.08 10.73 0 0 0.0
16/02/2023
10.73
 8,800 10.73 11.21 10.73 8 0 0.0
15/02/2023
10.73
 8,800 10.95 11.00 10.56 100 0 0.0
14/02/2023
10.95
 6,500 10.95 10.95 10.64 0 700 -0.0
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/02/2023
10.95
 22,400 11.12 11.30 10.64 200 5,000 -0.1
10/02/2023
11.12
 69,700 11.19 11.47 11.00 600 31 0.0
09/02/2023
11.19
 144,100 11.08 11.27 10.96 1,000 347 0.0
08/02/2023
11.08
 95,700 10.72 11.12 10.68 1,200 0 0.0
07/02/2023
10.72
 67,900 10.56 11.08 10.56 300 0 0.0
06/02/2023
10.56
 66,000 10.80 11.04 10.56 50 0 0.0
03/02/2023
10.80
 42,100 10.56 10.80 10.56 300 0 0.0
02/02/2023
10.56
 48,000 11.04 11.04 10.48 954 0 0.0
01/02/2023
11.04
 105,800 10.80 11.19 10.80 3,000 800 0.0
31/01/2023
10.80
 102,300 10.52 10.80 10.44 5,000 400 0.1
30/01/2023
10.52
 122,900 10.32 10.68 10.32 5,800 200 0.1
27/01/2023
10.32
 48,200 9.76 10.40 9.80 1,085 1,444 -0.0
19/01/2023
9.76
 53,900 9.72 10.04 9.68 400 0 0.0
18/01/2023
9.72
 29,300 9.68 9.84 9.52 200 0 0.0
17/01/2023
9.68
 79,200 9.52 9.84 9.52 1,200 0 0.0
16/01/2023
9.52
 5,600 9.52 9.68 9.20 2,000 0 0.0
13/01/2023
9.52
 11,500 9.52 9.52 9.36 0 0 0.0
12/01/2023
9.52
 27,400 9.52 9.68 9.52 0 0 0.0
11/01/2023
9.52
 87,700 9.44 9.80 9.44 0 0 0.0
10/01/2023
9.44
 40,100 9.36 9.68 9.28 0 0 0.0
09/01/2023
9.36
 27,900 9.36 9.44 9.20 500 0 0.0
06/01/2023
9.36
 27,600 9.56 9.60 9.36 1,000 0 0.0
05/01/2023
9.56
 9,300 9.60 9.60 9.48 1,000 0 0.0
04/01/2023
9.60
 38,100 9.44 9.72 9.52 0 0 -0.0
03/01/2023
9.44
 25,300 9.52 9.60 9.16 0 0 -0.0
30/12/2022
9.52
 49,700 9.20 9.60 9.00 0 0 -0.0
29/12/2022
9.20
 8,900 9.48 9.48 9.20 0 0 -0.0
28/12/2022
9.48
 46,800 9.36 9.52 9.24 0 0 -0.0
27/12/2022
9.36
 144,900 9.52 9.56 9.28 0 0 -0.0
26/12/2022
9.52
 21,300 9.72 9.76 9.44 0 0 -0.0
23/12/2022
9.72
 8,700 9.84 9.96 9.60 0 0 -0.0
22/12/2022
9.84
 9,900 9.72 10.00 9.44 0 0 -0.0
21/12/2022
9.72
 30,800 9.84 10.08 9.68 0 0 -0.0
20/12/2022
9.84
 190,600 9.68 10.08 9.36 0 1,500 -0.0
19/12/2022
9.68
 91,500 9.68 10.08 9.60 20 0 0.0
16/12/2022
9.68
 99,300 9.60 10.00 9.68 0 0 -0.0
15/12/2022
9.60
 57,100 9.56 9.84 9.60 0 0 -0.0
14/12/2022
9.56
 28,500 9.60 9.68 9.52 0 1,700 -0.0
13/12/2022
9.60
 153,500 9.56 10.04 9.32 0 0 -0.0
12/12/2022
9.56
 67,400 9.68 9.84 9.56 0 0 -0.0
09/12/2022
9.68
 33,000 9.52 9.68 9.28 0 1,100 -0.0
08/12/2022
9.52
 71,900 9.08 9.60 9.08 0 9,600 -0.1
07/12/2022
9.08
 69,300 9.20 9.24 9.04 0 700 -0.0
06/12/2022
9.20
 194,200 9.88 9.88 9.20 1,600 912 0.0
05/12/2022
9.88
 164,700 10.60 10.60 9.88 2,700 4 0.0
02/12/2022
10.60
 166,800 9.92 10.60 9.56 2,000 500 0.0
01/12/2022
9.92
 135,000 10.16 10.16 9.92 0 0 -0.0
30/11/2022
10.16
 146,700 9.84 10.40 9.84 0 400 -0.0
29/11/2022
9.84
 121,100 10.08 10.08 9.80 0 4,400 -0.1
28/11/2022
10.08
 363,600 9.52 10.16 9.60 200 700 -0.0
25/11/2022
9.52
 93,200 9.60 9.68 9.44 0 500 -0.0
24/11/2022
9.60
 76,000 9.52 9.68 9.32 0 200 -0.0
23/11/2022
9.52
 124,300 9.52 9.76 9.44 0 2,600 -0.0
22/11/2022
9.52
 173,300 9.76 9.76 9.52 100 0 0.0
21/11/2022
9.76
 80,800 9.76 9.76 9.52 2,700 0 0.0
18/11/2022
9.76
 146,800 9.56 9.76 9.36 600 0 0.0
17/11/2022
9.56
 357,100 8.96 9.56 8.92 0 100 -0.0
16/11/2022
8.96
 91,700 8.40 8.96 8.00 3,000 5,048 -0.0
15/11/2022
8.40
 157,300 8.96 8.96 8.36 1,100 0 0.0
14/11/2022
8.96
 71,600 8.84 8.96 8.56 100 0 0.0
11/11/2022
8.84
 109,600 8.68 8.84 8.60 0 0 -0.0
10/11/2022
8.68
 206,200 9.28 9.28 8.64 0 0 -0.0
09/11/2022
9.28
 51,000 9.52 9.76 9.28 0 0 -0.0
08/11/2022
9.52
 263,500 9.20 9.52 9.08 0 0 -0.0
07/11/2022
9.20
 144,800 9.08 9.32 9.00 0 0 -0.0
04/11/2022
9.08
 65,800 9.40 9.40 9.04 0 400 -0.0
03/11/2022
9.40
 172,900 9.56 9.92 9.40 0 4,400 -0.1
02/11/2022
9.56
 472,100 8.96 9.56 9.16 3,000 39,800 -0.4
01/11/2022
8.96
 276,600 8.76 9.28 8.76 3,000 3,000 0
31/10/2022
8.76
 77,300 8.64 9.00 8.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |