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)
26/06/2023
8.68
 4,600 8.72 8.72 8.68 0 0 0
23/06/2023
8.72
 11,600 8.68 8.80 8.65 0 0 0
22/06/2023
8.68
 5,100 8.87 8.87 8.68 0 0 0
21/06/2023
8.87
 15,600 8.65 8.91 8.65 0 0 0
20/06/2023
8.65
 11,500 8.68 8.72 8.65 0 0 0
19/06/2023
8.68
 2,600 8.68 8.76 8.57 0 0 0
16/06/2023
8.68
 19,000 8.65 8.83 8.65 0 0 0
15/06/2023
8.65
 7,000 8.65 8.80 8.65 0 0 0
14/06/2023
8.65
 22,900 8.80 8.80 8.61 0 0 0
13/06/2023
8.80
 4,000 8.72 8.80 8.72 0 300 -0.0
12/06/2023
8.72
 12,700 8.83 8.83 8.72 0 0 0
09/06/2023
8.83
 5,600 8.95 8.95 8.80 0 0 0
08/06/2023
8.95
 49,800 8.91 8.95 8.76 0 600 -0.0
07/06/2023
8.91
 19,900 8.83 8.91 8.87 0 0 0
06/06/2023
8.83
 13,200 8.95 8.95 8.83 0 0 0
05/06/2023
8.95
 29,600 9.02 9.02 8.87 0 0 0
02/06/2023
9.02
 18,700 8.87 9.02 8.87 0 0 0
01/06/2023
8.87
 11,200 8.95 8.98 8.87 0 0 0
31/05/2023
8.95
 14,700 8.95 8.98 8.91 0 0 0
30/05/2023
8.95
 5,500 9.06 9.06 8.91 1,100 0 0.0
29/05/2023
9.06
 15,100 8.98 9.06 8.80 0 0 0
26/05/2023
8.98
 12,500 8.95 9.06 8.76 0 0 0
25/05/2023
8.95
 45,300 9.02 9.02 8.95 100 1,100 -0.0
24/05/2023
9.02
 5,000 8.98 9.17 9.02 0 0 0
23/05/2023
8.98
 31,800 9.39 9.62 8.95 0 200 -0.0
22/05/2023
9.39
 16,900 9.09 9.69 9.17 0 0 0
19/05/2023
9.09
 28,900 9.58 9.58 8.98 0 0 0
18/05/2023
9.58
 99,200 9.09 9.58 8.95 0 0 0
17/05/2023
9.09
 9,800 9.09 9.24 9.09 0 0 0
16/05/2023
9.09
 7,900 9.13 9.32 9.09 0 0 0
15/05/2023
9.13
 73,900 8.95 9.32 8.98 0 1,300 -0.0
12/05/2023
8.95
 19,200 8.95 8.95 8.80 0 0 0
11/05/2023
8.95
 8,000 8.72 8.95 8.68 0 0 0
10/05/2023
8.72
 6,200 8.72 8.72 8.65 0 0 0
09/05/2023
8.72
 5,800 8.80 9.02 8.72 0 0 0
08/05/2023
8.80
 19,200 8.80 9.02 8.57 0 0 0
05/05/2023
8.80
 126,000 8.65 9.13 8.65 0 900 -0.0
04/05/2023
8.65
 36,000 8.83 9.17 8.54 0 0 0
28/04/2023
8.83
 35,600 8.83 8.83 8.57 0 0 0
27/04/2023
8.83
 85,700 8.76 8.87 8.72 0 0 0
26/04/2023
8.76
 86,900 8.76 8.80 8.72 0 200 -0.0
25/04/2023
8.76
 15,100 8.80 8.80 8.65 0 0 -0.0
24/04/2023
8.80
 26,600 8.80 8.80 8.42 0 400 -0.0
21/04/2023
8.80
 28,500 8.68 9.21 8.72 0 40 -0.0
20/04/2023
8.68
 13,600 8.68 8.76 8.57 0 0 0
19/04/2023
8.68
 6,500 8.68 8.68 8.46 0 0 0.0
18/04/2023
8.68
 15,600 8.57 8.72 8.46 0 0 0.0
17/04/2023
8.57
 38,300 8.65 8.72 8.46 0 0 0.0
14/04/2023
8.65
 11,400 8.65 8.76 8.46 500 0 0.0
13/04/2023
8.65
 4,300 8.68 8.68 8.46 0 0 -0.0
12/04/2023
8.68
 5,600 8.72 8.76 8.46 0 0 0
11/04/2023
8.72
 9,300 8.54 8.80 8.39 0 0 -0.0
10/04/2023
8.54
 22,900 8.65 8.65 8.42 0 0 -0.0
07/04/2023
8.65
 3,000 8.68 8.68 8.42 0 12 -0.0
06/04/2023
8.68
 49,800 8.35 8.80 8.35 0 0 0.0
05/04/2023
8.35
 12,100 8.35 8.39 8.27 9 0 0.0
04/04/2023
8.35
 22,000 8.24 8.39 8.13 0 0 -0.0
03/04/2023
8.24
 26,400 8.16 8.39 7.98 182 2,000 -0.0
31/03/2023
8.16
 25,300 8.20 8.24 7.94 36 0 0.0
30/03/2023
8.20
 16,100 8.20 8.27 8.13 210 0 0.0
29/03/2023
8.20
 23,700 8.39 8.39 8.20 200 0 0.0
28/03/2023
8.39
 12,200 8.42 8.46 8.39 0 900 -0.0
27/03/2023
8.42
 10,700 8.39 8.42 8.31 0 1,000 -0.0
24/03/2023
8.39
 4,400 8.35 8.61 8.35 100 2,200 -0.0
23/03/2023
8.35
 1,700 8.13 8.57 8.35 0 0 0
22/03/2023
8.13
 7,600 8.42 8.54 8.01 0 0 0
21/03/2023
8.42
 9,200 8.54 8.54 8.20 0 456 0.0
20/03/2023
8.54
 11,500 8.42 8.54 8.24 100 200 -0.0
17/03/2023
8.42
 3,000 8.46 8.72 8.39 600 0 0.0
16/03/2023
8.46
 4,400 8.50 8.50 8.24 0 3,000 -0.0
15/03/2023
8.50
 25,400 8.46 8.95 8.39 200 3,000 -0.0
14/03/2023
8.46
 14,100 8.87 8.87 8.46 100 1,700 -0.0
13/03/2023
8.87
 1,600 8.72 8.87 8.65 100 0 0.0
10/03/2023
8.72
 9,500 8.91 8.91 8.65 0 0 0.0
09/03/2023
8.91
 10,900 8.91 9.09 8.68 100 0 0.0
08/03/2023
8.91
 8,500 8.91 8.91 8.80 100 4 0.0
07/03/2023
8.91
 3,900 8.87 8.95 8.57 97 100 -0.0
06/03/2023
8.87
 3,100 8.65 8.91 8.65 1,100 0 0.0
03/03/2023
8.65
 8,800 8.83 8.91 8.65 0 0 0.0
02/03/2023
8.83
 1,600 8.87 9.06 8.80 0 0 0.0
01/03/2023
8.87
 4,700 8.80 8.95 8.80 500 0 0.0
28/02/2023
8.80
 2,000 9.09 9.09 8.80 0 0 0.0
27/02/2023
9.09
 8,800 9.13 9.13 8.57 0 0 0.0
24/02/2023
9.13
 11,300 8.98 9.13 8.80 7 2 0.0
23/02/2023
8.98
 16,800 9.09 9.13 8.95 0 0 0.0
22/02/2023
9.09
 27,800 9.06 9.28 9.06 2,000 300 0.0
21/02/2023
9.06
 23,500 9.17 9.32 9.06 0 0 -0.0
20/02/2023
9.17
 26,200 9.17 9.28 8.95 500 600 -0.0
17/02/2023
9.17
 9,400 9.09 9.39 9.09 0 0 0.0
16/02/2023
9.09
 8,800 9.09 9.50 9.09 8 0 0.0
15/02/2023
9.09
 8,800 9.28 9.32 8.95 100 0 0.0
14/02/2023
9.28
 6,500 9.28 9.28 9.02 0 700 -0.0
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/02/2023
9.28
 22,400 9.42 9.58 9.02 200 5,000 -0.1
10/02/2023
9.42
 69,700 9.49 9.72 9.32 600 31 0.0
09/02/2023
9.49
 144,100 9.39 9.56 9.28 1,000 347 0.0
08/02/2023
9.39
 95,700 9.08 9.42 9.05 1,200 0 0.0
07/02/2023
9.08
 67,900 8.95 9.39 8.95 300 0 0.0
06/02/2023
8.95
 66,000 9.15 9.35 8.95 50 0 0.0
03/02/2023
9.15
 42,100 8.95 9.15 8.95 300 0 0.0
02/02/2023
8.95
 48,000 9.35 9.35 8.88 954 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |