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)
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
22/09/2022
8.58
 75,000 8.54 8.58 8.33 100 0 0.0
21/09/2022
8.54
 86,200 8.79 8.79 8.50 200 0 0.0
20/09/2022
8.79
 100,400 8.58 8.96 8.58 200 0 0.0
19/09/2022
8.58
 264,700 9.22 9.22 8.58 700 0 0.0
16/09/2022
9.22
 126,500 9.35 9.35 9.18 1,000 0 0.0
15/09/2022
9.35
 47,100 9.35 9.43 9.26 60 12 0.0
14/09/2022
9.35
 82,700 9.35 9.35 9.18 200 0 0.0
13/09/2022
9.35
 106,600 9.47 9.52 9.35 100 0 0.0
12/09/2022
9.47
 44,300 9.52 9.60 9.43 60 0 0.0
09/09/2022
9.52
 130,000 9.56 9.77 9.39 300 0 0.0
08/09/2022
9.56
 69,600 9.47 9.60 9.39 0 0 0.0
07/09/2022
9.47
 170,500 9.73 9.90 9.43 0 0 0.0
06/09/2022
9.73
 72,100 9.64 9.77 9.64 200 0 0.0
05/09/2022
9.64
 114,800 9.86 10.03 9.64 0 0 0.0
31/08/2022
9.86
 101,700 9.60 9.86 9.60 400 0 0.0
30/08/2022
9.60
 50,400 9.60 9.77 9.60 0 0 0.0
29/08/2022
9.60
 192,400 9.77 9.77 9.35 2,000 0 0.0
26/08/2022
9.77
 145,800 9.86 9.94 9.73 600 0 0.0
25/08/2022
9.86
 212,700 9.90 9.94 9.35 100 0 0.0
24/08/2022
9.90
 136,500 9.77 9.98 9.77 0 2,700 -0.0
23/08/2022
9.77
 121,900 9.73 9.90 9.69 0 0 -0.0
22/08/2022
9.73
 304,900 9.98 9.98 9.64 300 2,500 -0.0
19/08/2022
9.98
 210,300 10.24 10.24 9.94 1,100 0 0.0
18/08/2022
10.24
 145,300 10.41 10.41 10.15 0 0 0.0
17/08/2022
10.41
 351,800 10.66 10.79 10.11 0 0 0.0
16/08/2022
10.66
 478,800 10.41 10.75 10.41 2,500 0 0.0
15/08/2022
10.41
 325,600 10.41 10.49 10.32 0 0 -0.0
12/08/2022
10.41
 229,600 10.41 10.54 10.37 0 300 -0.0
11/08/2022
10.41
 493,300 10.49 10.79 10.41 0 200 -0.0
10/08/2022
10.49
 298,600 10.66 10.71 10.45 0 400 -0.0
09/08/2022
10.66
 361,700 10.41 10.92 10.37 0 0 0.0
08/08/2022
10.41
 488,700 10.32 10.62 10.28 1,000 0 0.0
05/08/2022
10.32
 286,600 10.15 10.54 10.07 0 0 0.0
04/08/2022
10.15
 131,200 10.03 10.28 10.07 100 0 0.0
03/08/2022
10.03
 89,200 10.07 10.11 9.94 0 700 -0.0
02/08/2022
10.07
 226,900 9.86 10.11 9.77 0 2,500 -0.0
01/08/2022
9.86
 164,300 10.03 10.11 9.86 0 2,500 -0.0
29/07/2022
10.03
 187,200 10.37 10.37 10.03 200 1,600 -0.0
28/07/2022
10.37
 155,800 10.20 10.45 10.20 0 2,300 -0.0
27/07/2022
10.20
 48,600 10.11 10.20 10.03 0 1,600 -0.0
26/07/2022
10.11
 53,300 10.03 10.20 10.03 0 2,200 -0.0
25/07/2022
10.03
 72,500 10.32 10.32 9.86 1,000 0 0.0
22/07/2022
10.32
 141,500 10.37 10.37 10.07 0 0 0.1
21/07/2022
10.37
 105,700 10.45 10.66 10.20 1,900 0 0.0
20/07/2022
10.45
 272,600 10.11 10.79 9.86 4,000 200 0.0
19/07/2022
10.11
 47,300 10.11 10.11 9.86 700 1,400 -0.0
18/07/2022
10.11
 87,700 9.90 10.28 9.90 1,400 300 0.0
15/07/2022
9.90
 122,100 9.86 10.20 9.77 1,300 1,100 0.0
14/07/2022
9.86
 33,500 9.86 9.90 9.52 2,000 100 0.0
13/07/2022
9.86
 45,700 9.73 9.90 9.73 3,700 0 0.0
12/07/2022
9.73
 76,400 9.52 9.77 9.56 1,000 0 0.0
11/07/2022
9.52
 48,000 9.64 9.81 9.35 0 100 -0.0
08/07/2022
9.64
 15,400 9.52 9.69 9.56 1,500 6,800 -0.0
07/07/2022
9.52
 35,300 9.60 9.86 9.39 3,500 0 0.0
06/07/2022
9.60
 58,500 9.73 10.15 9.43 0 300 -0.0
05/07/2022
9.73
 58,900 9.73 10.11 9.35 100 0 0.0
04/07/2022
9.73
 29,300 9.60 10.11 9.60 0 100 -0.0
01/07/2022
9.60
 61,600 9.81 10.15 9.35 0 6,300 -0.1
30/06/2022
9.81
 50,200 10.15 10.20 9.81 0 1,400 -0.0
29/06/2022
10.15
 28,900 10.20 10.20 9.98 0 900 -0.0
28/06/2022
10.20
 86,700 10.37 10.54 10.11 100 0 0.0
27/06/2022
10.37
 134,800 9.98 10.37 9.98 6,100 0 0.1
24/06/2022
9.98
 84,800 9.94 10.20 9.81 2,500 0 0.0
23/06/2022
9.94
 100,600 9.94 10.07 9.56 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |