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) 		0.90 5.61% 1,491,300 -4,100 -0.1
15.55
17.05
16.75
2 tháng
(2025-12-01) 		2.65 18.53% 4,813,600 -49,800 -0.8
14.30
17.10
16.75
3 tháng
(2025-10-30) 		3.25 23.72% 5,234,000 -50,200 -0.8
13.30
17.10
16.75
6 tháng
(2025-08-01) 		2.93 20.91% 8,161,300 -5,800 -0.3
12.90
17.10
16.75
12 tháng
(2025-02-03) 		4.15 32.38% 15,033,300 91,083 0.9
10.37
17.10
16.75
24 tháng
(2024-02-15) 		7.89 87.17% 50,530,600 162,446 2.7
8.88
18.60
16.75
36 tháng
(2023-02-13) 		5.31 45.67% 57,973,700 54,081 1.7
8.41
18.60
16.75
60 tháng
(2021-02-23) 		8.49 100.40% 186,303,800 149,326 3.8
7.56
20.03
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2026
16.75
 75,200 17 17 15.80 100 0 0.0
27/01/2026
16.95
 13,100 17.05 17.10 16.75 300 0 0.0
26/01/2026
17.05
 67,500 17.80 17.80 16.95 1,000 4,400 -0.1
23/01/2026
16.95
 23,100 17.10 17.10 16.80 0 0 0
22/01/2026
16.95
 191,700 16.50 17.20 16.50 0 2,700 -0.0
21/01/2026
16.50
 81,800 17 17 15.85 5,400 2,500 0.0
20/01/2026
17
 113,600 17.10 17.30 16.50 0 500 -0.0
19/01/2026
17
 256,800 17.10 17.30 16.50 2,600 0 0.0
16/01/2026
16.60
 146,200 16.50 17 16.10 2,600 5,000 -0.0
15/01/2026
16
 16,400 16.20 16.20 15.80 300 1,000 -0.0
14/01/2026
16
 37,000 16.10 16.30 16 0 0 0
13/01/2026
16.20
 54,700 15.75 16.20 15.75 0 0 0
12/01/2026
15.75
 60,300 15.80 15.80 15 1,500 2,500 -0.0
09/01/2026
15.70
 54,000 16 16 15.70 0 100 -0.0
08/01/2026
16
 107,300 16 16 15.90 4,200 1,000 0.1
07/01/2026
16
 83,000 15.55 16 15.55 400 0 0.0
06/01/2026
15.55
 20,100 16.50 16.50 15.55 0 300 -0.0
05/01/2026
16
 63,700 15.80 16.30 15.80 2,100 2,400 -0.0
31/12/2025
15.70
 45,900 16.30 16.30 15.60 0 2,100 -0.0
30/12/2025
16.10
 29,700 16.10 16.50 16.10 0 0 0
29/12/2025
16.05
 25,400 16.50 16.50 16.05 0 0 0
26/12/2025
16.50
 44,400 16.40 16.60 16.20 0 0 0
25/12/2025
16.60
 68,800 16.50 16.65 16.10 600 100 0.0
24/12/2025
16.50
 115,000 16.35 17 16.30 0 0 0
23/12/2025
16.85
 367,900 17 17.10 16.80 1,400 0 0.0
22/12/2025
17
 240,700 17.20 17.20 16.80 2,100 1,300 0.0
19/12/2025
17.10
 477,200 17.10 17.60 16.80 1,300 300 0.0
18/12/2025
17.10
 703,500 17.20 17.20 16.15 1,000 1,300 -0.0
17/12/2025
16.10
 465,900 15.10 16.10 15.10 0 37,500 -0.6
16/12/2025
15.05
 35,000 15 15.05 14.80 700 800 -0.0
15/12/2025
15
 30,200 15 15.15 14.95 0 0 0
12/12/2025
15
 27,500 14.95 15.10 14.75 1,300 0 0.0
11/12/2025
15
 22,900 14.75 15.10 14.75 700 0 0.0
10/12/2025
14.80
 35,900 15 15.20 14.80 100 1,100 -0.0
09/12/2025
15.30
 48,400 16.15 16.15 15.20 0 5,000 -0.1
08/12/2025
16.15
 77,700 15.10 16.15 15 0 0 0
05/12/2025
15.10
 67,800 15.10 15.30 14.90 600 3,300 -0.0
04/12/2025
15
 66,700 15.35 15.80 15 1,100 300 0.0
03/12/2025
15.70
 120,400 16.30 16.30 15.65 500 5,200 -0.1
02/12/2025
15.30
 248,000 14.30 15.30 14.30 0 900 -0.0
01/12/2025
14.30
 58,400 13.60 14.30 13.60 0 0 0
28/11/2025
13.60
 16,300 13.75 13.75 13.60 0 0 0
27/11/2025
13.65
 43,100 13.70 13.75 13.60 700 0 0.0
26/11/2025
13.50
 20,300 13.60 13.75 13.50 0 0 0
25/11/2025
13.55
 2,200 13.55 13.55 13.40 0 0 0
24/11/2025
13.60
 6,200 12.95 13.60 12.95 0 0 0
21/11/2025
13.45
 0 13.45 13.45 13.45 0 0 0
20/11/2025
13.45
 6,300 13.50 13.50 13.40 0 100 -0.0
19/11/2025
13.50
 3,400 13.30 13.50 13.30 0 0 0
18/11/2025
13.50
 39,300 13.40 13.60 13.20 0 0 0
17/11/2025
13.40
 4,800 13.50 13.50 13.20 0 0 0
14/11/2025
13.35
 20,500 13.30 13.35 13.10 0 0 0
13/11/2025
13.35
 14,100 13.35 13.35 13.20 0 1,000 -0.0
12/11/2025
13.35
 15,100 13.35 13.35 13.35 0 0 0
11/11/2025
13.35
 1,800 13.45 13.45 13.35 0 400 -0.0
10/11/2025
13.35
 700 13.35 13.35 13.35 0 0 0
07/11/2025
13.35
 4,400 13.40 13.40 13.35 0 0 0
06/11/2025
13.40
 46,600 13.60 13.65 13.30 1,100 1,100 -0.0
05/11/2025
13.60
 26,500 13.70 13.70 13.50 600 600 -0
04/11/2025
13.60
 83,100 13.40 13.60 13.30 0 0 0
03/11/2025
13.30
 15,800 13.60 13.60 13.30 400 0 0.0
31/10/2025
13.60
 42,700 13.65 13.65 13.60 0 0 0
30/10/2025
13.70
 7,200 13.65 13.75 13.60 0 0 0
29/10/2025
13.65
 26,800 13.20 13.65 13.20 0 0 0
28/10/2025
13.60
 44,600 13.60 13.65 13.40 600 0 0.0
27/10/2025
13.75
 16,600 13.10 13.75 13.10 0 0 0
24/10/2025
13.10
 18,200 13.10 13.10 13.10 0 0 0
23/10/2025
13.10
 30,300 13.15 13.45 13 1,200 0 0.0
22/10/2025
13.15
 26,400 13.60 13.65 13.10 0 5,000 -0.1
21/10/2025
13.65
 152,500 13.10 13.70 13 0 0 0
20/10/2025
13
 80,900 13.10 13.25 13 0 100 -0.0
17/10/2025
13.10
 32,100 13.10 13.20 13 0 0 0
16/10/2025
13.20
 60,500 13.15 13.25 13 0 300 -0.0
15/10/2025
12.90
 85,500 12.90 12.95 12.80 0 0 0
14/10/2025
12.95
 42,700 13 13.10 12.95 5,000 0 0.1
13/10/2025
13.10
 28,200 13.05 13.10 13 0 0 0
10/10/2025
13.05
 63,100 13 13.20 13 1,500 0 0.0
09/10/2025
13.35
 18,100 13.25 13.35 13.10 0 0 0
08/10/2025
13.25
 3,000 13.40 13.40 13.10 0 200 -0.0
07/10/2025
13.40
 31,000 13.40 13.40 13.05 0 0 0
06/10/2025
13.50
 30,900 13.30 13.50 13.05 0 0 0
03/10/2025
13.20
 9,800 13.10 13.20 13 0 0 0
02/10/2025
13.20
 31,300 13 13.30 13 0 0 0
01/10/2025
13.25
 9,200 13.10 13.25 12.95 0 0 0
30/09/2025
13.10
 36,200 13.30 13.30 13.05 0 0 0
29/09/2025
13.15
 24,800 13.10 13.25 13.10 0 0 0
26/09/2025
13.25
 58,200 13.25 13.45 13.20 0 0 0
25/09/2025
13.35
 6,700 13.30 13.35 13.25 0 0 0
24/09/2025
13.30
 20,800 13.30 13.30 13.25 100 0 0.0
23/09/2025
13.30
 22,700 13.40 13.40 13.05 0 700 -0.0
22/09/2025
13.50
 8,600 13.50 13.50 13.35 0 0 0
19/09/2025
13.55
 27,000 13.75 13.75 13 0 2,100 -0.0
18/09/2025
13.80
 12,600 13.75 13.80 13.60 300 0 0.0
17/09/2025
13.80
 18,200 13.70 13.80 13.70 0 0 0
16/09/2025
13.75
 34,400 13.80 13.90 13.70 0 0 0
15/09/2025
13.80
 47,200 13.60 13.85 13.60 0 0 0
12/09/2025
13.60
 10,300 13.50 13.60 13.50 100 0 0.0
11/09/2025
13.50
 11,300 13.55 13.55 13.20 0 0 0
10/09/2025
13.55
 32,100 13.20 13.55 13.20 100 0 0.0
09/09/2025
13.25
 16,900 13.20 13.35 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |