CTCP Công nghệ Tiên Phong (itd)

13.80
-0.05
(-0.36%)
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
(2026-06-30) 		-1.65 -10.58% 251,400 -1,900 0
13.75
15.75
13.85
2 tháng
(2026-06-01) 		-2.05 -12.81% 1,138,700 -200 0
13.75
16
13.85
3 tháng
(2026-05-04) 		-2.25 -13.89% 5,240,300 2,200 0
13.75
16.20
13.85
6 tháng
(2026-02-02) 		-2 -12.54% 8,032,600 15,200 0.2
13.75
17.15
13.85
12 tháng
(2025-08-04) 		0.80 6.08% 16,254,200 11,900 -0.0
12.14
17.15
13.85
24 tháng
(2024-08-09) 		2.74 24.39% 32,310,600 -19,266 -0.4
9.76
17.15
13.85
36 tháng
(2023-08-15) 		4.19 42.88% 62,579,700 100,046 2.2
7.92
17.50
13.85
60 tháng
(2021-08-25) 		1.96 16.30% 169,802,800 127,926 3.4
7.12
18.85
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
10.73
 9,800 10.73 10.91 10.73 0 0 0
16/05/2023
10.73
 7,900 10.78 11.00 10.73 0 0 0
15/05/2023
10.78
 73,900 10.56 11.00 10.60 0 1,300 -0.0
12/05/2023
10.56
 19,200 10.56 10.56 10.38 0 0 0
11/05/2023
10.56
 8,000 10.29 10.56 10.25 0 0 0
10/05/2023
10.29
 6,200 10.29 10.29 10.20 0 0 0
09/05/2023
10.29
 5,800 10.38 10.64 10.29 0 0 0
08/05/2023
10.38
 19,200 10.38 10.64 10.12 0 0 0
05/05/2023
10.38
 126,000 10.20 10.78 10.20 0 900 -0.0
04/05/2023
10.20
 36,000 10.42 10.82 10.07 0 0 0
28/04/2023
10.42
 35,600 10.42 10.42 10.12 0 0 0
27/04/2023
10.42
 85,700 10.34 10.47 10.29 0 0 0
26/04/2023
10.34
 86,900 10.34 10.38 10.29 0 200 -0.0
25/04/2023
10.34
 15,100 10.38 10.38 10.20 0 0 -0.0
24/04/2023
10.38
 26,600 10.38 10.38 9.94 0 400 -0.0
21/04/2023
10.38
 28,500 10.25 10.86 10.29 0 40 -0.0
20/04/2023
10.25
 13,600 10.25 10.34 10.12 0 0 0
19/04/2023
10.25
 6,500 10.25 10.25 9.98 0 0 0.0
18/04/2023
10.25
 15,600 10.12 10.29 9.98 0 0 0.0
17/04/2023
10.12
 38,300 10.20 10.29 9.98 0 0 0.0
14/04/2023
10.20
 11,400 10.20 10.34 9.98 500 0 0.0
13/04/2023
10.20
 4,300 10.25 10.25 9.98 0 0 -0.0
12/04/2023
10.25
 5,600 10.29 10.34 9.98 0 0 0
11/04/2023
10.29
 9,300 10.07 10.38 9.90 0 0 -0.0
10/04/2023
10.07
 22,900 10.20 10.20 9.94 0 0 -0.0
07/04/2023
10.20
 3,000 10.25 10.25 9.94 0 12 -0.0
06/04/2023
10.25
 49,800 9.85 10.38 9.85 0 0 0.0
05/04/2023
9.85
 12,100 9.85 9.90 9.76 9 0 0.0
04/04/2023
9.85
 22,000 9.72 9.90 9.59 0 0 -0.0
03/04/2023
9.72
 26,400 9.63 9.90 9.41 182 2,000 -0.0
31/03/2023
9.63
 25,300 9.68 9.72 9.37 36 0 0.0
30/03/2023
9.68
 16,100 9.68 9.76 9.59 210 0 0.0
29/03/2023
9.68
 23,700 9.90 9.90 9.68 200 0 0.0
28/03/2023
9.90
 12,200 9.94 9.98 9.90 0 900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |