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)
25/10/2022
6.57
 284,600 6.10 6.70 6.10 0 0 0
24/10/2022
6.27
 176,200 6.44 6.47 6.27 0 0 0
21/10/2022
6.47
 190,900 6.52 6.58 6.41 0 0 0
20/10/2022
6.59
 135,500 6.57 6.65 6.57 0 0 0
19/10/2022
6.53
 12,600 6.53 6.64 6.52 0 0 0
18/10/2022
6.63
 40,900 6.51 6.64 6.51 100 0 0.0
17/10/2022
6.54
 20,600 6.44 6.61 6.40 0 0 0.0
14/10/2022
6.51
 96,400 6.63 6.63 6.40 0 0 0.0
13/10/2022
6.44
 164,500 6.47 6.61 6.37 0 0 0.0
12/10/2022
6.44
 129,200 6.31 6.48 6.30 0 0 0.0
11/10/2022
6.31
 94,900 6.47 6.51 6.31 1,800 0 0.0
10/10/2022
6.58
 103,500 6.10 6.58 6.10 200 0 0.0
07/10/2022
6.30
 144,100 5.98 6.30 5.98 0 0 0.0
06/10/2022
6.30
 36,600 6.32 6.32 6.28 0 0 0.0
05/10/2022
6.46
 84,000 6.23 6.46 6.21 200 0 0.0
04/10/2022
6.13
 218,300 6.10 6.38 5.96 0 0 0.0
03/10/2022
6.03
 183,100 6.23 6.40 6.03 0 0 0.0
30/09/2022
6.44
 191,400 6.44 6.44 6.11 0 0 0.0
29/09/2022
6.43
 30,600 6.31 6.51 6.31 100 0 0.0
28/09/2022
6.51
 96,800 6.51 6.57 6.37 0 0 0.0
27/09/2022
6.57
 30,300 6.61 6.70 6.45 0 0 0.0
26/09/2022
6.63
 385,600 6.53 6.76 6.30 300 5,376 0.0
23/09/2022
6.78
 29,000 6.78 6.88 6.78 0 0 0.0
22/09/2022
6.84
 75,000 6.78 6.84 6.64 100 0 0.0
21/09/2022
6.81
 86,200 6.84 7.01 6.78 200 0 0.0
20/09/2022
7.01
 100,400 6.84 7.15 6.84 200 0 0.0
19/09/2022
6.84
 264,700 7.32 7.32 6.84 700 0 0.0
16/09/2022
7.35
 126,500 7.45 7.45 7.32 1,000 0 0.0
15/09/2022
7.45
 47,100 7.45 7.52 7.39 60 12 0.0
14/09/2022
7.45
 82,700 7.32 7.45 7.32 200 0 0.0
13/09/2022
7.45
 106,600 7.45 7.59 7.45 100 0 0.0
12/09/2022
7.56
 44,300 7.52 7.66 7.52 60 0 0.0
09/09/2022
7.59
 130,000 7.79 7.79 7.49 300 0 0.0
08/09/2022
7.62
 69,600 7.62 7.66 7.49 0 0 0.0
07/09/2022
7.56
 170,500 7.76 7.89 7.52 0 0 0.0
06/09/2022
7.76
 72,100 7.73 7.79 7.69 200 0 0.0
05/09/2022
7.69
 114,800 7.86 8.00 7.69 0 0 0.0
31/08/2022
7.86
 101,700 7.66 7.86 7.66 400 0 0.0
30/08/2022
7.66
 50,400 7.66 7.79 7.66 0 0 0.0
29/08/2022
7.66
 192,400 7.69 7.69 7.45 2,000 0 0.0
26/08/2022
7.79
 145,800 7.93 7.93 7.76 600 0 0.0
25/08/2022
7.86
 212,700 7.89 7.93 7.45 100 0 0.0
24/08/2022
7.89
 136,500 7.83 7.96 7.79 0 2,700 0.0
23/08/2022
7.79
 121,900 7.73 7.89 7.73 0 0 0.0
22/08/2022
7.76
 304,900 7.89 7.93 7.69 300 2,500 0.0
19/08/2022
7.96
 210,300 8.17 8.17 7.93 1,100 0 0.0
18/08/2022
8.17
 145,300 8.17 8.27 8.10 0 0 0.0
17/08/2022
8.30
 351,800 8.50 8.61 8.06 0 0 0.0
16/08/2022
8.50
 478,800 8.40 8.57 8.30 2,500 0 0.0
15/08/2022
8.30
 325,600 8.30 8.37 8.23 0 0 0.0
12/08/2022
8.30
 229,600 8.30 8.40 8.27 0 300 0.0
11/08/2022
8.30
 493,300 8.40 8.61 8.30 0 200 0.0
10/08/2022
8.37
 298,600 8.40 8.54 8.34 0 400 0.0
09/08/2022
8.50
 361,700 8.27 8.71 8.27 0 0 0.0
08/08/2022
8.30
 488,700 8.47 8.47 8.20 1,000 0 0.0
05/08/2022
8.23
 286,600 8.13 8.40 8.03 0 0 0.0
04/08/2022
8.10
 131,200 8.10 8.20 8.03 100 0 0.0
03/08/2022
8.00
 89,200 7.93 8.06 7.93 0 700 0.0
02/08/2022
8.03
 226,900 7.86 8.06 7.79 0 2,500 0.0
01/08/2022
7.86
 164,300 8.03 8.06 7.86 0 2,500 0.0
29/07/2022
8.00
 187,200 8.23 8.27 8.00 200 1,600 0.0
28/07/2022
8.27
 155,800 8.13 8.34 8.13 0 2,300 0.0
27/07/2022
8.13
 48,600 8.00 8.13 8.00 0 1,600 0.0
26/07/2022
8.06
 53,300 8.00 8.13 8.00 0 2,200 0.0
25/07/2022
8.00
 72,500 8.23 8.23 7.86 1,000 0 0.0
22/07/2022
8.23
 141,500 8.27 8.27 8.03 0 0 0.1
21/07/2022
8.27
 105,700 8.34 8.50 8.13 1,900 0 0.0
20/07/2022
8.34
 272,600 7.86 8.61 7.86 4,000 200 0.0
19/07/2022
8.06
 47,300 8.06 8.06 7.86 700 1,400 0.0
18/07/2022
8.06
 87,700 8.06 8.20 7.89 1,400 300 0.0
15/07/2022
7.89
 122,100 7.86 8.13 7.79 1,300 1,100 0.0
14/07/2022
7.86
 33,500 7.83 7.89 7.59 2,000 100 0.0
13/07/2022
7.86
 45,700 7.79 7.89 7.76 3,700 0 0.0
12/07/2022
7.76
 76,400 7.66 7.79 7.62 1,000 0 0.0
11/07/2022
7.59
 48,000 7.45 7.83 7.45 0 100 0.0
08/07/2022
7.69
 15,400 7.62 7.73 7.62 1,500 6,800 0.0
07/07/2022
7.59
 35,300 7.59 7.86 7.49 3,500 0 0.0
06/07/2022
7.66
 58,500 7.52 8.10 7.52 0 300 0.0
05/07/2022
7.76
 58,900 8.06 8.06 7.45 100 0 0.0
04/07/2022
7.76
 29,300 8.06 8.06 7.66 0 100 0.0
01/07/2022
7.66
 61,600 7.79 8.10 7.45 0 6,300 -0.1
30/06/2022
7.83
 50,200 8.06 8.13 7.83 0 1,400 0.0
29/06/2022
8.10
 28,900 8.13 8.13 7.96 0 900 0.0
28/06/2022
8.13
 86,700 8.27 8.40 8.06 100 0 0.0
27/06/2022
8.27
 134,800 7.96 8.27 7.96 6,100 0 0.1
24/06/2022
7.96
 84,800 7.93 8.13 7.83 2,500 0 0.0
23/06/2022
7.93
 100,600 8.03 8.03 7.62 0 0 0.0
22/06/2022
7.93
 43,100 8.06 8.06 7.52 0 0 0.0
21/06/2022
7.66
 129,800 7.18 7.86 7.18 200 0 0.0
20/06/2022
7.56
 168,600 8.10 8.10 7.56 600 800 0.0
17/06/2022
8.10
 317,200 8.03 8.47 8.03 0 1,000 0.0
16/06/2022
8.54
 177,000 8.34 8.71 8.30 0 1,300 0.0
15/06/2022
8.30
 292,100 8.47 8.67 8.06 400 6,900 -0.1
14/06/2022
8.23
 179,500 8.40 8.88 8.23 1,000 1,000 0
13/06/2022
8.74
 210,800 8.74 9.22 8.74 3,300 8,700 -0.1
10/06/2022
9.39
 241,300 9.62 9.66 9.39 0 7,700 -0.1
09/06/2022
9.76
 43,600 9.49 10.03 9.49 100 3,500 0.0
08/06/2022
9.76
 145,100 9.49 9.76 9.49 4,400 0 0.1
07/06/2022
9.49
 125,000 9.66 9.72 9.28 0 0 0
06/06/2022
9.52
 90,700 9.86 9.96 9.35 3,400 2,500 0.0

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