CTCP Công nghệ Tiên Phong (itd)

10.05
0.37
(3.82%)
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)
03/06/2022
9.86
 99,700 9.89 10.06 9.79 1,200 2,400 0.0
02/06/2022
10.00
 158,600 9.89 10.10 9.76 1,500 4,600 0.0
01/06/2022
10.06
 188,800 10.10 10.10 9.79 2,900 2,500 0.0
31/05/2022
10.10
 179,000 10.06 10.16 9.89 600 4,700 -0.1
30/05/2022
10.06
 218,600 9.96 10.16 9.83 1,300 8,000 -0.1
27/05/2022
9.93
 470,700 9.25 9.93 9.25 1,700 400 0.0
26/05/2022
9.28
 94,100 9.56 9.56 9.22 0 3,700 -0.1
25/05/2022
9.28
 169,600 9.01 9.28 8.98 1,100 0 0.0
24/05/2022
9.01
 85,100 8.84 9.01 8.61 6,100 500 0.1
23/05/2022
8.88
 130,200 9.15 9.28 8.78 0 1,600 0.0
20/05/2022
8.95
 87,200 8.88 9.11 8.88 2,400 1,000 0.0
19/05/2022
8.88
 142,300 8.61 9.11 8.54 0 7,100 -0.1
18/05/2022
9.15
 72,500 9.08 9.35 9.08 5,100 800 0.1
17/05/2022
9.08
 88,700 8.67 9.22 8.67 3,400 2,700 0.0
16/05/2022
8.67
 106,300 8.67 8.88 8.47 2,400 5,800 0.0
13/05/2022
8.40
 284,900 9.01 9.18 8.37 2,300 7,100 -0.1
12/05/2022
8.98
 211,100 9.11 9.18 8.95 200 14,100 -0.2
11/05/2022
9.25
 74,800 8.95 9.42 8.95 1,500 6,800 -0.1
10/05/2022
8.95
 140,000 8.27 8.95 8.27 11,100 600 0.1
09/05/2022
8.61
 406,000 9.15 9.35 8.61 11,500 2,400 0.1
06/05/2022
9.25
 283,500 9.69 9.83 9.25 2,000 1,600 0.0
05/05/2022
9.89
 182,700 10.10 10.10 9.56 200 8,200 -0.1
04/05/2022
10.03
 231,500 9.89 10.23 9.83 3,100 7,900 -0.1
29/04/2022
9.89
 312,400 9.18 9.89 9.18 10,000 1,400 0.1
28/04/2022
9.42
 141,700 9.35 9.76 9.32 300 15,200 -0.2
27/04/2022
9.62
 135,600 9.22 9.62 9.15 1,000 7,200 -0.1
26/04/2022
9.22
 235,600 8.84 9.22 8.27 34,300 100 0.4
25/04/2022
8.88
 393,700 9.69 9.76 8.84 6,400 4,300 0.0
22/04/2022
9.49
 337,800 9.11 9.96 9.01 7,300 1,400 0.1
21/04/2022
9.45
 697,900 9.56 10.16 9.45 20,700 5,300 0.2
20/04/2022
10.16
 325,500 10.84 11.11 10.16 4,200 0 0.1
19/04/2022
10.84
 310,100 11.72 11.79 10.84 0 200 0.0
18/04/2022
11.52
 520,300 10.84 11.69 10.84 2,000 2,200 0.0
15/04/2022
11.25
 372,500 11.38 11.49 11.08 10,000 2,000 0.1
14/04/2022
11.38
 285,800 11.59 11.79 11.38 0 0 0
13/04/2022
11.55
 342,600 11.08 11.66 10.84 2,200 0 0.0
12/04/2022
11.11
 543,300 11.52 11.66 11.08 100 4,800 -0.1
08/04/2022
11.66
 821,000 12.27 12.27 11.66 400 15,200 -0.3
07/04/2022
12.40
 341,300 12.84 12.84 12.40 5,300 13,100 -0.1
06/04/2022
12.81
 541,600 12.60 13.21 12.60 4,400 52,700 -0.9
05/04/2022
12.88
 1,513,800 12.03 12.88 11.93 9,100 3,300 0.1
04/04/2022
12.06
 446,000 12.20 12.27 11.96 2,700 4,700 0.0
01/04/2022
12.03
 335,400 12.06 12.13 11.72 900 7,000 -0.1
31/03/2022
12.16
 423,200 12.20 12.54 11.99 1,000 8,500 -0.1
30/03/2022
12.06
 618,000 11.96 12.67 11.83 4,200 56,300 -1.0
29/03/2022
12.20
 934,000 11.32 12.27 11.32 19,900 7,100 0.2
28/03/2022
11.49
 433,500 11.59 11.96 11.35 5,500 15,600 -0.2
25/03/2022
11.83
 458,900 12.03 12.06 11.83 0 3,300 -0.1
24/03/2022
12.03
 688,800 11.66 12.20 11.66 4,800 0 0.1
23/03/2022
11.72
 551,700 11.52 11.72 11.25 12,300 0 0.2
22/03/2022
11.45
 393,600 11.55 11.59 11.42 0 12,500 -0.2
21/03/2022
11.55
 454,400 11.66 11.96 11.52 5,500 5,900 0.0
18/03/2022
11.52
 611,500 11.25 11.66 11.18 0 4,000 -0.1
17/03/2022
11.32
 228,200 11.69 11.69 11.28 0 6,900 -0.1
16/03/2022
11.32
 243,900 11.35 11.45 11.15 10,600 700 0.2
15/03/2022
11.05
 288,900 10.84 11.25 10.71 0 6,900 -0.1
14/03/2022
10.98
 395,000 11.45 11.45 10.98 0 14,100 -0.2
11/03/2022
11.66
 631,000 11.72 11.76 11.38 0 14,300 -0.2
10/03/2022
11.45
 530,900 10.91 11.52 10.91 9,000 0 0.2
09/03/2022
10.91
 328,300 11.25 11.25 10.61 100 3,400 -0.1
08/03/2022
11.25
 579,400 11.38 11.59 11.22 6,900 10,600 -0.1
07/03/2022
11.22
 962,200 10.57 11.22 10.44 5,900 1,400 0.1
04/03/2022
10.50
 329,500 10.13 10.50 10.13 8,200 0 0.1
03/03/2022
10.13
 110,900 9.96 10.16 9.96 2,800 1,000 0.0
02/03/2022
9.96
 215,200 10.16 10.16 9.93 2,100 1,900 0.0
01/03/2022
10.16
 136,400 10.16 10.40 10.00 1,900 1,400 0.0
28/02/2022
10.16
 124,300 10.20 10.30 10.03 0 7,100 -0.1
25/02/2022
10.20
 120,100 10.13 10.44 10.13 3,900 4,000 0.0
24/02/2022
10.10
 322,400 10.50 10.50 9.86 600 12,700 -0.2
23/02/2022
10.54
 127,200 10.50 10.64 10.30 4,100 200 0.1
22/02/2022
10.57
 177,600 10.47 10.64 10.37 600 7,300 -0.1
21/02/2022
10.81
 309,300 10.57 10.98 10.57 2,400 4,600 0.0
18/02/2022
10.54
 154,100 10.30 10.54 10.20 4,200 1,800 0.0
17/02/2022
10.30
 102,700 10.30 10.40 10.20 2,300 100 0.0
16/02/2022
10.30
 318,000 9.86 10.37 9.86 5,300 800 0.1
15/02/2022
9.96
 83,400 10.03 10.10 9.93 0 2,900 0.0
14/02/2022
10.10
 129,900 9.76 10.10 9.76 2,700 0 0.0
11/02/2022
10.10
 105,600 10.16 10.16 9.83 1,900 100 0.0
10/02/2022
10.13
 194,400 10.03 10.13 10.00 0 12,900 -0.2
09/02/2022
10.03
 104,900 10.03 10.27 9.89 2,000 11,900 -0.1
08/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
08/02/2022
10.03
 153,600 9.86 10.06 9.83 3,200 0 0.0
07/02/2022
9.41
 85,400 9.68 9.74 9.08 1,100 0 0.0
28/01/2022
9.14
 70,200 8.95 9.14 8.89 7,000 0 0.1
27/01/2022
9.08
 96,200 9.17 9.35 8.89 400 4,300 -0.1
26/01/2022
9.17
 57,700 9.29 9.44 8.95 200 7,000 0
25/01/2022
9.29
 70,100 9.26 9.29 8.77 6,000 1,200 0.1
24/01/2022
9.05
 167,300 9.68 9.68 9.02 600 6,300 -0.1
21/01/2022
9.68
 174,200 9.98 9.98 9.62 3,500 7,800 -0.1
20/01/2022
9.77
 273,300 9.68 9.77 9.20 1,700 9,600 -0.1
19/01/2022
9.14
 184,700 8.56 9.14 8.56 6,800 2,900 0.1
18/01/2022
8.56
 256,400 8.35 8.95 8.35 20,100 0 0.3
17/01/2022
8.77
 173,600 9.32 9.41 8.77 6,300 7,800 0.0
14/01/2022
9.29
 178,800 9.02 9.35 8.89 16,900 0 0.3
13/01/2022
9.05
 609,600 9.68 9.71 9.02 5,200 2,600 0.0
12/01/2022
9.68
 315,800 10.16 10.16 9.56 7,800 7,600 0.0
11/01/2022
10.16
 224,800 10.26 10.26 9.77 3,900 6,000 0.0
10/01/2022
10.16
 481,700 10.35 10.35 10.04 3,000 8,300 -0.1
07/01/2022
10.38
 247,700 10.53 10.53 10.35 9,800 0 0.2
06/01/2022
10.53
 341,000 10.53 10.65 10.32 6,400 0 0.1
05/01/2022
10.53
 198,500 10.65 10.71 10.38 3,200 0 0.1

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