CTCP Công nghệ Tiên Phong (itd)

9.68
-0.72
(-6.92%)
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
(2026-09-08) 		-1.40 -11.86% 316,200 32,500 0.1
9.68
11.80
9.68
2 tháng
(2026-08-10) 		-1.80 -14.75% 567,400 137,500 1.4
9.68
12.90
9.68
3 tháng
(2026-07-10) 		-2.48 -19.26% 817,500 148,800 1.5
9.68
12.90
9.68
6 tháng
(2026-04-13) 		-3.29 -24.01% 5,976,300 151,400 1.6
9.68
13.86
9.68
12 tháng
(2025-10-13) 		-0.05 -0.47% 14,948,700 119,500 1.0
9.68
14.53
9.68
24 tháng
(2024-10-18) 		0.60 6.10% 28,978,400 318,500 3.8
8.27
14.53
9.68
36 tháng
(2023-10-24) 		2.95 39.52% 60,823,100 262,612 4.2
6.71
14.83
9.68
60 tháng
(2021-11-03) 		-3.52 -25.27% 139,371,000 -145,708 -3.8
6.03
15.07
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.13
 7,600 8.54 8.54 8.01 0 0 0
21/03/2023
8.42
 9,200 8.35 8.42 8.20 0 456 0.0
20/03/2023
8.54
 11,500 8.42 8.54 8.24 100 200 0.0
17/03/2023
8.42
 3,000 8.72 8.72 8.39 600 0 0.0
16/03/2023
8.35
 7,600 8.24 8.46 8.24 0 3,000 0.0
15/03/2023
8.50
 25,400 8.39 8.95 8.39 200 3,000 0.0
14/03/2023
8.46
 14,100 8.76 8.76 8.46 100 1,700 0.0
13/03/2023
8.87
 1,600 8.72 8.87 8.65 100 0 0.0
10/03/2023
8.72
 9,500 8.80 8.80 8.65 0 0 0.0
09/03/2023
8.91
 10,900 9.09 9.09 8.68 100 0 0.0
08/03/2023
8.91
 8,500 8.83 8.91 8.80 100 4 0.0
07/03/2023
8.91
 3,900 8.57 8.95 8.57 97 100 0.0
06/03/2023
8.87
 3,100 8.91 8.91 8.65 1,100 0 0.0
03/03/2023
8.65
 8,800 8.76 8.91 8.65 0 0 0.0
02/03/2023
8.83
 1,600 9.06 9.06 8.80 0 0 0.0
01/03/2023
8.87
 4,700 8.87 8.95 8.80 500 0 0.0
28/02/2023
8.80
 2,000 9.09 9.09 8.80 0 0 0.0
27/02/2023
9.09
 8,800 9.13 9.13 8.57 0 0 0.0
24/02/2023
9.13
 11,300 8.80 9.13 8.80 7 2 0.0
23/02/2023
8.98
 16,800 9.09 9.13 8.95 0 0 0.0
22/02/2023
9.09
 27,800 9.09 9.28 9.06 2,000 300 0.0
21/02/2023
9.06
 23,500 9.17 9.32 9.06 0 0 0.0
20/02/2023
9.17
 26,200 9.02 9.28 8.95 500 600 0.0
17/02/2023
9.17
 9,400 9.39 9.39 9.09 0 0 0.0
16/02/2023
9.09
 8,800 9.50 9.50 9.09 8 0 0.0
15/02/2023
9.09
 8,800 8.95 9.32 8.95 100 0 0.0
14/02/2023
9.28
 6,500 9.02 9.28 9.02 0 700 0.0
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/02/2023
9.28
 22,400 9.47 9.58 9.02 200 5,000 -0.1
10/02/2023
9.42
 69,700 9.72 9.72 9.32 600 31 0.0
09/02/2023
9.49
 144,100 9.39 9.56 9.28 1,000 347 0.0
08/02/2023
9.39
 95,700 9.08 9.42 9.05 1,200 0 0.0
07/02/2023
9.08
 67,900 8.95 9.39 8.95 300 0 0.0
06/02/2023
8.95
 66,000 9.28 9.35 8.95 50 0 0.0
03/02/2023
9.15
 42,100 8.95 9.15 8.95 300 0 0.0
02/02/2023
8.95
 48,000 9.35 9.35 8.88 954 0 0.0
01/02/2023
9.35
 105,800 9.49 9.49 9.15 3,000 800 0.0
31/01/2023
9.15
 102,300 8.95 9.15 8.84 5,000 400 0.1
30/01/2023
8.91
 122,900 8.81 9.05 8.74 5,800 200 0.1
27/01/2023
8.74
 48,200 8.81 8.81 8.30 1,085 1,444 0.0
19/01/2023
8.27
 53,900 8.20 8.50 8.20 400 0 0.0
18/01/2023
8.23
 29,300 8.13 8.34 8.06 200 0 0.0
17/01/2023
8.20
 79,200 8.06 8.34 8.06 1,200 0 0.0
16/01/2023
8.06
 5,600 8.06 8.20 7.79 2,000 0 0.0
13/01/2023
8.06
 11,500 8.06 8.06 7.93 0 0 0.0
12/01/2023
8.06
 27,400 8.13 8.20 8.06 0 0 0.0
11/01/2023
8.06
 87,700 8.13 8.30 8.00 0 0 0.0
10/01/2023
8.00
 40,100 7.86 8.20 7.86 0 0 0.0
09/01/2023
7.93
 27,900 7.79 8.00 7.79 500 0 0.0
06/01/2023
7.93
 27,600 8.10 8.13 7.93 1,000 0 0.0
05/01/2023
8.10
 9,300 8.13 8.13 8.03 1,000 0 0.0
04/01/2023
8.13
 38,100 8.13 8.23 8.06 0 0 0.0
03/01/2023
8.00
 25,300 7.76 8.13 7.76 0 0 0.0
30/12/2022
8.06
 49,700 7.62 8.13 7.62 0 0 0.0
29/12/2022
7.79
 8,900 7.79 7.89 7.79 0 0 0.0
28/12/2022
8.03
 46,800 7.96 8.06 7.83 0 0 0.0
27/12/2022
7.93
 144,900 8.06 8.10 7.86 0 0 0.0
26/12/2022
8.06
 21,300 8.06 8.27 8.00 0 0 0.0
23/12/2022
8.23
 8,700 8.44 8.44 8.13 0 0 0.0
22/12/2022
8.34
 9,900 8.00 8.47 8.00 0 0 0.0
21/12/2022
8.23
 30,800 8.54 8.54 8.20 0 0 0.0
20/12/2022
8.34
 190,600 7.93 8.54 7.93 0 1,500 0.0
19/12/2022
8.20
 91,500 8.44 8.54 8.13 20 0 0.0
16/12/2022
8.20
 99,300 8.27 8.47 8.20 0 0 0.0
15/12/2022
8.13
 57,100 8.13 8.34 8.13 0 0 0.0
14/12/2022
8.10
 28,500 8.20 8.20 8.06 0 1,700 0.0
13/12/2022
8.13
 153,500 8.10 8.50 7.89 0 0 0.0
12/12/2022
8.10
 67,400 8.20 8.34 8.10 0 0 0.0
09/12/2022
8.20
 33,000 7.93 8.20 7.86 0 1,100 0.0
08/12/2022
8.06
 71,900 7.69 8.13 7.69 0 9,600 -0.1
07/12/2022
7.69
 69,300 7.66 7.83 7.66 0 700 0.0
06/12/2022
7.79
 194,200 8.37 8.37 7.79 1,600 912 0.0
05/12/2022
8.37
 164,700 8.78 8.95 8.37 2,700 4 0.0
02/12/2022
8.98
 166,800 8.30 8.98 8.10 2,000 500 0.0
01/12/2022
8.40
 135,000 8.61 8.61 8.40 0 0 0.0
30/11/2022
8.61
 146,700 8.81 8.81 8.34 0 400 0.0
29/11/2022
8.34
 121,100 8.37 8.54 8.30 0 4,400 -0.1
28/11/2022
8.54
 363,600 8.13 8.61 8.13 200 700 0.0
25/11/2022
8.06
 93,200 8.13 8.20 8.00 0 500 0.0
24/11/2022
8.13
 76,000 7.89 8.20 7.89 0 200 0.0
23/11/2022
8.06
 124,300 8.06 8.27 8.00 0 2,600 0.0
22/11/2022
8.06
 173,300 8.13 8.27 8.06 100 0 0.0
21/11/2022
8.27
 80,800 8.27 8.27 8.06 2,700 0 0.0
18/11/2022
8.27
 146,800 7.96 8.27 7.93 600 0 0.0
17/11/2022
8.10
 357,100 7.56 8.10 7.56 0 100 0.0
16/11/2022
7.59
 91,700 6.91 7.59 6.78 3,000 5,048 0.0
15/11/2022
7.12
 157,300 7.18 7.25 7.08 1,100 0 0.0
14/11/2022
7.59
 71,600 7.49 7.59 7.25 100 0 0.0
11/11/2022
7.49
 109,600 7.28 7.49 7.28 0 0 0.0
10/11/2022
7.35
 206,200 7.83 7.83 7.32 0 0 0.0
09/11/2022
7.86
 51,000 8.13 8.27 7.86 0 0 0.0
08/11/2022
8.06
 263,500 7.73 8.06 7.69 0 0 0.0
07/11/2022
7.79
 144,800 7.73 7.89 7.62 0 0 0.0
04/11/2022
7.69
 65,800 7.79 7.79 7.66 0 400 0.0
03/11/2022
7.96
 172,900 8.17 8.40 7.96 0 4,400 -0.1
02/11/2022
8.10
 472,100 7.93 8.10 7.76 3,000 39,800 -0.4
01/11/2022
7.59
 276,600 7.42 7.86 7.42 3,000 3,000 0
31/10/2022
7.42
 77,300 7.62 7.62 7.32 0 0 0.0
28/10/2022
7.32
 215,600 7.12 7.59 7.01 0 10 0.0
27/10/2022
7.15
 164,500 6.64 7.15 6.64 0 0 0
26/10/2022
6.71
 174,700 6.68 6.71 6.51 3,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc