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)
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
22/06/2022
9.94
 43,100 9.60 10.11 9.43 0 0 0.0
21/06/2022
9.60
 129,800 9.47 9.86 9.01 200 0 0.0
20/06/2022
9.47
 168,600 10.15 10.15 9.47 600 800 -0.0
17/06/2022
10.15
 317,200 10.71 10.71 10.07 0 1,000 -0.0
16/06/2022
10.71
 177,000 10.41 10.92 10.41 0 1,300 -0.0
15/06/2022
10.41
 292,100 10.32 10.88 10.11 400 6,900 -0.1
14/06/2022
10.32
 179,500 10.96 11.13 10.32 1,000 1,000 0
13/06/2022
10.96
 210,800 11.77 11.77 10.96 3,300 8,700 -0.1
10/06/2022
11.77
 241,300 12.23 12.23 11.77 0 7,700 -0.1
09/06/2022
12.23
 43,600 12.23 12.57 11.89 100 3,500 -0.0
08/06/2022
12.23
 145,100 11.89 12.23 11.89 4,400 0 0.1
07/06/2022
11.89
 125,000 11.94 12.19 11.64 0 0 0
06/06/2022
11.94
 90,700 12.36 12.49 11.72 3,400 2,500 0.0
03/06/2022
12.36
 99,700 12.53 12.62 12.28 1,200 2,400 -0.0
02/06/2022
12.53
 158,600 12.62 12.66 12.23 1,500 4,600 -0.0
01/06/2022
12.62
 188,800 12.66 12.66 12.28 2,900 2,500 0.0
31/05/2022
12.66
 179,000 12.62 12.74 12.40 600 4,700 -0.1
30/05/2022
12.62
 218,600 12.45 12.74 12.32 1,300 8,000 -0.1
27/05/2022
12.45
 470,700 11.64 12.45 11.60 1,700 400 0.0
26/05/2022
11.64
 94,100 11.64 11.98 11.55 0 3,700 -0.1
25/05/2022
11.64
 169,600 11.30 11.64 11.26 1,100 0 0.0
24/05/2022
11.30
 85,100 11.13 11.30 10.79 6,100 500 0.1
23/05/2022
11.13
 130,200 11.21 11.64 11.00 0 1,600 -0.0
20/05/2022
11.21
 87,200 11.13 11.43 11.13 2,400 1,000 0.0
19/05/2022
11.13
 142,300 11.47 11.47 10.71 0 7,100 -0.1
18/05/2022
11.47
 72,500 11.38 11.72 11.38 5,100 800 0.1
17/05/2022
11.38
 88,700 10.88 11.55 10.88 3,400 2,700 0.0
16/05/2022
10.88
 106,300 10.54 11.13 10.62 2,400 5,800 -0.0
13/05/2022
10.54
 284,900 11.26 11.51 10.49 2,300 7,100 -0.1
12/05/2022
11.26
 211,100 11.60 11.60 11.21 200 14,100 -0.2
11/05/2022
11.60
 74,800 11.21 11.81 11.21 1,500 6,800 -0.1
10/05/2022
11.21
 140,000 10.79 11.21 10.37 11,100 600 0.1
09/05/2022
10.79
 406,000 11.60 11.72 10.79 11,500 2,400 0.1
06/05/2022
11.60
 283,500 12.40 12.40 11.60 2,000 1,600 0.0
05/05/2022
12.40
 182,700 12.57 12.66 11.98 200 8,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |