CTCP Công nghệ Tiên Phong (itd)

11.30
0
(0%)
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
(2026-08-19) 		-0.65 -5.44% 323,000 79,500 0.9
11.15
16.50
11.30
2 tháng
(2026-07-20) 		-1.28 -10.21% 573,700 116,200 1.4
11.15
16.50
11.30
3 tháng
(2026-06-22) 		-1.88 -14.25% 732,600 112,700 1.3
11.15
16.50
11.30
6 tháng
(2026-03-23) 		-2.43 -17.69% 6,111,700 122,700 1.5
9.79
16.50
11.30
12 tháng
(2025-09-23) 		0.69 6.52% 15,187,000 89,300 1.0
9.79
16.50
11.30
24 tháng
(2024-09-30) 		2.35 26.33% 31,361,400 269,900 3.4
8.27
16.50
11.30
36 tháng
(2023-10-04) 		3.44 43.69% 61,810,800 275,912 4.7
6.71
16.50
11.30
60 tháng
(2021-10-14) 		-3.64 -24.39% 152,921,700 -64,920 -1.7
6.03
16.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
11.30
 1,300 11.30 11.30 11.20 0 1,000 0
17/09/2026
11.30
 1,600 11.30 11.30 11.30 0 0 0
16/09/2026
11.40
 3,100 11.40 11.40 11 0 0 0
15/09/2026
11.15
 1,300 11.50 11.50 11.15 0 0 0
14/09/2026
11.55
 100 11.55 11.55 11.55 0 0 0
11/09/2026
11.30
 700 11.30 11.30 11.30 0 0 0
10/09/2026
11.80
 600 11.80 11.80 11.80 0 0 0
09/09/2026
11.75
 14,400 11.55 11.75 11.35 0 0 0
08/09/2026
11.80
 5,000 11.65 11.80 11.60 0 0 0
07/09/2026
11.65
 14,200 11.60 11.65 11.50 0 0 0
04/09/2026
11.80
 11,400 11.80 11.80 11.50 0 0 0
03/09/2026
11.80
 3,100 11.80 11.80 11.75 0 0 0
02/09/2026
16.50
 43,400 16.05 16.80 16 0 0 0
01/09/2026
15.70
 54,000 16 16 15.70 0 100 -0.0
31/08/2026
11.55
 100 11.55 11.55 11.55 0 0 0
28/08/2026
11.85
 4,700 11.85 11.85 11.85 0 0 0
27/08/2026
11.90
 29,300 11.90 11.90 11.90 0 0 0
26/08/2026
11.90
 5,200 11.65 11.90 11.60 0 0 0
25/08/2026
11.95
 22,800 11.85 11.95 11.85 5,100 0 0.1
24/08/2026
11.90
 57,700 11.90 11.95 11.45 50,000 0 0.6
21/08/2026
11.90
 5,500 12 12 11.90 0 0 0
20/08/2026
12
 6,800 11.30 12.20 11.15 0 0 0
19/08/2026
11.95
 38,000 11.95 11.95 11.20 24,500 0 0.3
18/08/2026
11.95
 5,200 12.20 12.20 11.95 0 0 0
17/08/2026
11.95
 3,400 12 12 11.95 0 0 0
14/08/2026
12.30
 1,900 11.90 12.40 11.80 0 0 0
13/08/2026
12.50
 5,700 12.10 12.50 11.85 0 0 0
12/08/2026
12.50
 500 12.50 12.50 12.50 0 0 0
11/08/2026
12.90
 4,900 12.95 12.95 12.05 0 0 0
10/08/2026
12.20
 30,900 12 12.30 11.80 25,400 0 0.3
07/08/2026
12
 14,600 11.90 12.65 11.90 8,000 0 0.1
06/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
06/08/2026
11.90
 23,800 12 12 11.45 3,300 0 0.0
05/08/2026
11.53
 11,600 11.86 11.86 11.53 0 0 0
04/08/2026
11.95
 5,800 11.99 12.08 11.95 0 0 0
03/08/2026
11.99
 5,700 11.82 12.16 11.82 0 0 0
31/07/2026
11.82
 2,400 11.69 11.82 11.53 0 0 0
30/07/2026
11.74
 5,700 11.44 11.74 11.44 0 0 0
29/07/2026
11.82
 700 11.65 11.86 11.65 0 0 0
28/07/2026
11.65
 7,100 11.27 11.86 11.19 0 0 0
27/07/2026
11.78
 18,000 12.12 12.12 11.57 0 0 0
24/07/2026
12.42
 74,800 11.99 12.46 11.86 0 0 0
23/07/2026
12.54
 15,400 12.46 12.54 12.16 0 0 0
22/07/2026
12.58
 5,000 12.54 12.58 12.54 0 0 0
21/07/2026
12.58
 4,100 12.58 12.58 12.58 0 0 0
20/07/2026
12.58
 3,500 12.58 12.58 12.58 0 0 0
17/07/2026
12.63
 20,200 12.29 12.63 11.78 0 0 0
16/07/2026
12.63
 1,200 11.99 12.67 11.99 0 0 0
15/07/2026
12.71
 3,500 12.37 12.75 12.37 0 0 0
14/07/2026
12.80
 1,100 12.80 12.80 12.80 0 0 0
13/07/2026
12.84
 7,300 12.58 12.88 12.54 0 0 0
10/07/2026
12.88
 18,600 12.88 12.88 12.63 0 0 0
09/07/2026
12.97
 2,600 12.67 13.05 12.29 0 0 0
08/07/2026
13.01
 14,000 12.71 13.05 12.67 0 0 0
07/07/2026
12.80
 4,000 13.05 13.05 12.80 0 0 0
06/07/2026
12.75
 3,700 12.75 13.09 12.75 0 200 -0.0
03/07/2026
13.09
 3,700 13.01 13.09 13.01 0 500 -0.0
02/07/2026
13.09
 5,300 13.22 13.22 13.05 0 0 0
01/07/2026
13.35
 4,600 12.88 13.35 12.84 0 0 0
30/06/2026
13.22
 33,000 12.75 13.22 12.63 0 1,200 -0.0
29/06/2026
13.09
 3,200 13.14 13.14 12.63 0 0 0
26/06/2026
13.01
 11,000 12.75 13.01 12.54 0 1,600 -0.0
25/06/2026
13.01
 8,700 12.80 13.01 12.54 0 0 0
24/06/2026
13.09
 12,000 12.88 13.18 12.88 0 0 0
23/06/2026
13.09
 200 13.09 13.09 13.09 0 0 0
22/06/2026
13.18
 1,000 13.18 13.18 13.18 0 0 0
19/06/2026
13.22
 81,200 13.14 13.52 13.14 0 0 0
18/06/2026
13.43
 13,400 12.80 13.43 12.80 0 0 0
17/06/2026
13.47
 37,000 12.63 13.47 12.46 0 3,300 -0.1
16/06/2026
13.05
 140,800 13.22 13.69 12.75 0 100 -0.0
15/06/2026
13.22
 7,300 12.58 13.56 12.58 0 0 0
12/06/2026
13.22
 241,600 13.09 13.22 12.20 0 1,300 -0.0
11/06/2026
13.09
 145,600 13.39 13.39 12.54 0 0 0
10/06/2026
13.47
 700 13.47 13.47 13.09 0 300 -0.0
09/06/2026
13.35
 700 13.01 13.35 13.01 0 0 0
08/06/2026
13.31
 17,400 12.97 13.31 12.80 0 100 -0.0
05/06/2026
13.31
 4,700 13.35 13.35 12.92 0 200 -0.0
04/06/2026
13.31
 2,300 13.31 13.31 12.88 0 0 0
03/06/2026
13.31
 81,600 13.18 13.43 12.46 900 300 0.0
02/06/2026
13.35
 50,700 13.56 13.56 12.63 0 0 0
01/06/2026
13.56
 26,200 13.56 13.64 13.52 8,000 0 0.1
29/05/2026
13.52
 3,739,700 13.56 13.60 13.43 500 0 0.0
28/05/2026
13.47
 132,100 13.52 13.52 13.26 0 0 0
27/05/2026
13.52
 3,300 13.56 13.56 13.14 0 0 0
26/05/2026
13.56
 6,600 13.56 13.56 13.14 0 0 0
25/05/2026
13.64
 0 13.64 13.64 13.64 0 0 0
22/05/2026
13.64
 8,700 13.35 13.64 13.31 0 0 0
21/05/2026
13.56
 23,900 13.31 13.64 13.31 0 100 -0.0
20/05/2026
13.56
 5,100 13.31 13.64 13.31 0 0 0
19/05/2026
13.64
 28,300 13.35 13.64 13.31 100 0 0.0
18/05/2026
13.64
 11,300 13.39 13.69 13.31 1,000 0 0.0
15/05/2026
13.56
 4,700 13.56 13.56 13.31 0 0 0
14/05/2026
13.56
 4,500 13.31 13.64 13.31 1,100 0 0.0
13/05/2026
13.56
 3,600 13.56 13.56 13.39 1,000 0 0.0
12/05/2026
13.69
 4,900 13.69 13.69 13.52 500 0 0.0
11/05/2026
13.69
 2,100 13.64 13.69 13.64 500 1,000 -0.0
08/05/2026
13.64
 800 13.73 13.73 13.47 500 100 0.0
07/05/2026
13.64
 18,500 13.60 13.69 13.56 1,000 0 0.0
06/05/2026
13.60
 86,500 13.69 13.69 13.56 0 1,700 -0.0
05/05/2026
13.73
 16,100 13.47 13.73 13.47 0 700 -0.0
04/05/2026
13.73
 900 13.86 13.86 13.56 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |