CTCP Công nghệ Tiên Phong (itd)

12.95
-0.85
(-6.16%)
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
(2024-10-16) 		-0.20 -1.52% 2,565,200 -19,849 -0.3
12.95
14.50
12.95
2 tháng
(2024-09-16) 		1.35 11.64% 4,801,600 -57,549 -0.7
11.60
14.50
12.95
3 tháng
(2024-08-19) 		0.35 2.78% 5,652,100 -113,949 -1.4
11.20
14.50
12.95
6 tháng
(2024-05-20) 		1.50 13.10% 29,311,700 15,072 1.1
11.20
19.90
12.95
12 tháng
(2023-11-21) 		3.15 32.14% 33,570,900 -7,337 0.8
9.42
19.90
12.95
24 tháng
(2022-11-28) 		1.50 13.06% 43,944,200 -95,331 -0.2
9
19.90
12.95
36 tháng
(2021-12-01) 		-3.85 -22.93% 98,552,800 -282,157 -3.3
8.09
19.90
12.95
60 tháng
(2019-12-12) 		5.59 75.91% 181,855,200 -3,010,325 -26.1
5.32
21.43
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
7.51
 113,430 7.27 7.76 7.28 300 37,950 -0.4
12/11/2020
7.27
 57,280 7.24 7.30 7.07 0 20,010 -0.2
11/11/2020
7.24
 101,980 7.30 7.31 7.24 0 24,180 -0.2
10/11/2020
7.30
 60,910 7.30 7.30 7.27 0 18,000 -0.2
09/11/2020
7.30
 37,660 7.27 7.30 7.25 40 0 0.0
06/11/2020
7.27
 30,300 7.32 7.40 7.25 100 2,460 -0.0
05/11/2020
7.32
 36,560 7.65 7.65 7.15 0 0 0
04/11/2020
7.65
 64,780 7.40 7.65 7.40 0 35,760 -0.4
03/11/2020
7.40
 124,650 7.43 7.43 7.32 10 22,120 -0.2
02/11/2020
7.43
 52,240 7.03 7.47 7.11 100 0 0.0
30/10/2020
7.03
 14,420 7.03 7.11 7.02 0 10,730 -0.1
29/10/2020
7.03
 5,830 7.03 7.07 7.02 0 1,470 -0.0
28/10/2020
7.03
 8,600 7.11 7.11 7.03 100 0 0.0
27/10/2020
7.11
 9,710 7.17 7.17 7.11 0 0 0
26/10/2020
7.17
 131,970 7.06 7.17 7.07 0 77,810 -0.8
23/10/2020
7.06
 129,980 7.03 7.11 7.03 0 17,010 -0.2
22/10/2020
7.03
 24,810 7.22 7.22 7.03 0 0 0
21/10/2020
7.22
 43,560 7.22 7.23 7.11 400 33,520 -0.3
20/10/2020
7.22
 37,150 7.22 7.22 7.11 0 10,720 -0.1
19/10/2020
7.22
 41,650 7.07 7.22 7.03 0 1,930 -0.0
16/10/2020
7.07
 1,930 7.18 7.18 7.07 0 0 0
15/10/2020
7.18
 11,830 7.08 7.25 7.08 0 0 0
14/10/2020
7.08
 13,390 7.22 7.31 7.08 0 0 0
13/10/2020
7.22
 18,280 7.14 7.32 7.07 0 1,000 -0.0
12/10/2020
7.14
 33,860 7.11 7.32 7.11 10 0 0.0
09/10/2020
7.11
 5,060 7.07 7.17 7.07 0 0 0
08/10/2020
7.07
 11,290 7.14 7.32 7.07 0 0 0
07/10/2020
7.14
 56,620 7.11 7.30 7.07 0 0 0
06/10/2020
7.11
 1,080 7.15 7.15 7.00 0 0 0
05/10/2020
7.15
 1,680 7.07 7.15 6.99 0 0 0
02/10/2020
7.07
 29,510 7.11 7.18 6.96 0 0 0
01/10/2020
7.11
 7,100 7.03 7.11 7.00 0 0 0
30/09/2020
7.03
 1,100 7.00 7.32 7.03 0 0 0
29/09/2020
7.00
 8,740 6.97 7.32 7.00 0 0 0
28/09/2020
6.97
 21,210 7.13 7.13 6.97 200 0 0.0
25/09/2020
7.13
 2,510 7.24 7.24 7.03 0 0 0
24/09/2020
7.24
 40 7.24 7.24 7.03 0 30 -0.0
23/09/2020
7.24
 15,330 7.32 7.32 7.03 0 0 0
22/09/2020
7.32
 1,850 7.32 7.32 6.97 0 0 0
21/09/2020
7.32
 2,000 7.32 7.32 7.18 0 0 0
18/09/2020
7.32
 950 7.32 7.32 7.18 0 0 0
17/09/2020
7.32
 19,880 7.10 7.58 7.11 0 0 0
16/09/2020
7.10
 11,080 6.97 7.17 6.96 0 300 -0.0
15/09/2020
6.97
 3,630 7.10 7.10 6.92 0 0 0
14/09/2020
7.10
 10,220 7.10 7.11 6.86 0 0 0
11/09/2020
7.10
 18,290 6.97 7.11 6.96 0 0 0
10/09/2020
6.97
 18,220 7.14 7.14 6.97 10 720 -0.0
09/09/2020
7.14
 11,500 7.07 7.18 6.96 0 0 0
08/09/2020
7.07
 48,660 6.95 7.07 6.86 10 20,100 -0.2
07/09/2020
6.95
 26,100 6.95 6.95 6.88 0 0 0
04/09/2020
6.95
 16,200 6.89 6.95 6.82 0 0 0
03/09/2020
6.89
 56,530 6.92 6.92 6.78 0 35,830 -0.3
01/09/2020
6.92
 53,960 6.74 7.03 6.74 0 13,820 -0.1
31/08/2020
6.74
 11,650 7.06 7.06 6.59 100 0 0.0
28/08/2020
7.06
 126,500 7.10 7.10 7.06 100 75,360 -0.7
27/08/2020
7.10
 97,960 6.67 7.10 6.58 0 26,200 -0.2
26/08/2020
6.67
 25,870 6.56 6.89 6.56 0 5,920 -0.1
25/08/2020
6.56
 15,390 6.56 6.56 6.53 220 13,170 -0.1
24/08/2020
6.56
 35,430 6.56 6.58 6.53 110 13,100 -0.1
21/08/2020
6.56
 14,740 6.59 6.59 6.52 0 0 0
20/08/2020
6.59
 13,210 6.59 6.59 6.52 0 12,700 -0.1
19/08/2020
6.59
 12,760 6.56 6.59 6.52 0 2,670 -0.0
18/08/2020
6.56
 18,520 6.59 6.59 6.56 0 18,520 -0.2
17/08/2020
6.59
 36,740 6.59 6.59 6.56 0 250 -0.0
14/08/2020
6.59
 6,050 6.53 6.59 6.45 0 5,910 -0.1
13/08/2020
6.53
 5,930 6.52 6.59 6.52 0 0 0
12/08/2020
6.52
 1,710 6.45 6.59 6.45 0 0 0
11/08/2020
6.45
 32,540 6.59 6.59 6.45 0 0 0
10/08/2020
6.59
 5,740 6.59 6.59 6.41 700 0 0.0
07/08/2020
6.59
 240 6.57 6.67 6.45 0 0 0
06/08/2020
6.57
 8,110 6.59 6.59 6.45 0 5,000 -0.0
05/08/2020
6.59
 5,950 6.59 6.62 6.30 0 0 0
04/08/2020
6.59
 1,140 6.55 6.62 6.47 0 0 0
03/08/2020
6.55
 2,060 6.59 6.96 6.55 0 0 0
31/07/2020
6.59
 10,130 6.31 6.61 6.31 0 0 0
30/07/2020
6.31
 220 6.64 6.64 6.31 0 0 0
29/07/2020
6.64
 450 6.61 6.65 6.30 0 0 0
28/07/2020
6.61
 43,380 6.61 6.61 6.52 0 0 0
27/07/2020
6.61
 30,910 6.65 6.67 6.19 0 0 0
24/07/2020
6.65
 840 6.74 6.74 6.59 0 0 0
23/07/2020
6.74
 6,210 6.70 7.03 6.59 0 0 0
22/07/2020
6.70
 20,760 6.59 6.70 6.63 0 0 0
21/07/2020
6.59
 23,370 6.67 6.67 6.59 0 0 0
20/07/2020
6.67
 2,950 6.70 6.74 6.67 0 1,680 -0.0
17/07/2020
6.70
 280 6.74 6.74 6.59 0 0 0
16/07/2020
6.74
 110 6.74 6.74 6.74 0 10 -0.0
15/07/2020
6.74
 7,910 6.70 6.74 6.70 0 3,800 -0.0
14/07/2020
6.70
 3,640 6.74 6.74 6.59 1,300 0 0.0
13/07/2020
6.74
 3,160 6.74 6.74 6.74 0 3,150 -0.0
10/07/2020
6.74
 11,970 6.67 6.74 6.67 0 8,820 -0.1
09/07/2020
6.67
 880 6.67 6.67 6.59 0 90 -0.0
08/07/2020
6.67
 20,660 6.74 6.74 6.56 0 12,700 -0.1
07/07/2020
6.74
 26,970 6.67 6.74 6.59 0 8,600 -0.1
06/07/2020
6.67
 690 6.75 6.75 6.59 0 0 0
03/07/2020
6.75
 10,280 6.77 6.77 6.59 0 850 -0.0
02/07/2020
6.77
 850 6.78 6.78 6.59 0 0 0
01/07/2020
6.78
 14,530 6.74 6.81 6.59 0 14,400 -0.1
30/06/2020
6.74
 14,400 6.75 6.76 6.61 0 0 0
29/06/2020
6.75
 11,880 6.80 6.80 6.59 0 10,010 -0.1
26/06/2020
6.80
 13,980 6.80 6.80 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |