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)
25/06/2020
6.80
 12,300 6.81 6.85 6.45 1,000 40 0.0
24/06/2020
6.81
 76,440 6.89 6.89 6.81 0 10,490 -0.1
23/06/2020
6.89
 47,870 6.93 6.95 6.89 0 0 0
22/06/2020
6.93
 101,600 6.93 6.95 6.67 0 0 0
19/06/2020
6.93
 58,030 6.95 6.95 6.67 0 18,410 -0.2
18/06/2020
6.95
 29,160 6.67 6.95 6.67 0 0 0
17/06/2020
6.67
 115,040 6.67 6.78 6.52 0 9,970 -0.1
16/06/2020
6.67
 19,200 6.52 6.67 6.42 0 0 0
15/06/2020
6.52
 8,640 6.37 6.52 6.34 0 0 0
12/06/2020
6.37
 20,020 6.61 6.61 6.30 9,970 4,000 0.1
11/06/2020
6.61
 10,320 6.81 6.81 6.60 0 0 0
10/06/2020
6.81
 10,720 6.81 6.81 6.53 10 0 0
09/06/2020
6.81
 84,110 6.59 6.81 6.50 0 55,800 -0.5
08/06/2020
6.59
 69,360 6.45 6.74 6.45 0 55,070 -0.5
05/06/2020
6.45
 9,030 6.67 6.67 6.42 0 0 0
04/06/2020
6.67
 1,090 6.74 6.74 6.46 0 0 0
03/06/2020
6.74
 700 6.38 6.81 6.33 0 0 0
02/06/2020
6.38
 27,560 6.68 6.68 6.30 0 22,780 -0.2
01/06/2020
6.68
 13,230 6.30 6.74 6.30 0 0 0
29/05/2020
6.30
 11,040 6.23 6.37 6.20 0 500 -0.0
28/05/2020
6.23
 13,710 6.21 6.34 6.23 0 0 0
27/05/2020
6.21
 22,890 6.19 6.22 6.15 0 0 0
26/05/2020
6.19
 24,730 6.19 6.37 6.14 0 0 0
25/05/2020
6.19
 12,870 6.20 6.30 5.86 0 0 0
22/05/2020
6.20
 420 6.30 6.30 6.20 0 0 0
21/05/2020
6.30
 5,260 6.29 6.34 6.15 0 0 0
20/05/2020
6.29
 990 6.37 6.37 6.29 0 450 -0.0
19/05/2020
6.37
 2,600 6.52 6.52 6.20 1,500 0 0.0
18/05/2020
6.52
 5,910 6.19 6.59 6.21 0 0 0
15/05/2020
6.19
 19,910 6.04 6.19 5.93 0 5,060 -0.0
14/05/2020
6.04
 3,780 6.04 6.04 6.04 10 3,520 -0.0
13/05/2020
6.04
 15,000 6.04 6.15 6.01 0 8,460 -0.1
12/05/2020
6.04
 5,360 6.21 6.21 6.04 0 0 0
11/05/2020
6.21
 17,920 6.21 6.22 6.19 0 100 -0.0
08/05/2020
6.21
 13,080 6.23 6.45 6.21 0 0 0
07/05/2020
6.23
 40,670 6.09 6.51 6.08 0 8,480 -0.1
06/05/2020
6.09
 9,510 6.01 6.09 5.93 0 2,490 -0.0
05/05/2020
6.01
 2,460 6.01 6.15 6.01 0 270 -0.0
04/05/2020
6.01
 8,430 6.01 6.23 6.01 0 1,310 -0.0
29/04/2020
6.01
 3,040 6.01 6.08 6.01 0 0 0
28/04/2020
6.01
 11,910 6.07 6.12 6.01 0 0 0
27/04/2020
6.07
 10,090 6.08 6.08 5.65 0 7,300 -0.1
24/04/2020
6.08
 11,480 6.08 6.08 6.01 0 2,320 -0.0
23/04/2020
6.08
 40,790 6.08 6.08 5.92 0 32,670 -0.3
22/04/2020
6.08
 13,070 6.10 6.10 6.05 0 11,780 -0.1
21/04/2020
6.10
 14,560 6.19 6.19 5.97 0 1,000 -0.0
20/04/2020
6.19
 33,840 6.35 6.52 5.92 0 0 0
17/04/2020
6.35
 830 6.36 6.36 6.12 0 0 0
16/04/2020
6.36
 77,410 6.08 6.36 6.03 0 14,100 -0.1
15/04/2020
6.08
 188,000 5.82 6.08 5.79 0 19,700 -0.2
14/04/2020
5.82
 85,920 5.79 5.93 5.79 0 0 0
13/04/2020
5.79
 102,380 5.75 5.97 5.75 100 0 0.0
10/04/2020
5.75
 138,350 5.75 5.93 5.75 100 14,900 -0.1
09/04/2020
5.75
 31,700 5.78 5.79 5.64 0 0 0
08/04/2020
5.78
 1,390 5.79 5.79 5.57 0 610 -0.0
07/04/2020
5.79
 50,060 5.53 5.79 5.53 5,000 30,400 -0.2
06/04/2020
5.53
 211,350 5.49 5.71 5.42 0 32,200 -0.2
03/04/2020
5.49
 52,650 5.35 5.57 5.35 0 5,000 -0.0
01/04/2020
5.35
 520 5.35 5.35 5.35 0 0 0
31/03/2020
5.35
 12,300 5.42 5.44 5.13 0 1,500 -0.0
30/03/2020
5.42
 14,590 5.49 5.49 5.27 0 0 0
27/03/2020
5.49
 12,060 5.49 5.57 5.49 0 1,870 -0.0
26/03/2020
5.49
 9,580 5.62 5.64 5.47 0 7,590 -0.1
25/03/2020
5.62
 20,970 5.35 5.62 5.13 500 13,280 -0.1
24/03/2020
5.35
 25,800 5.32 5.35 5.31 0 14,760 -0.1
23/03/2020
5.32
 42,890 5.71 5.71 5.32 10 0 0.0
20/03/2020
5.71
 50,310 5.76 5.76 5.38 0 49,170 -0.4
19/03/2020
5.76
 31,020 5.77 5.77 5.38 500 21,990 -0.2
18/03/2020
5.77
 23,120 5.68 5.77 5.53 500 21,990 -0.2
17/03/2020
5.68
 35,310 5.68 5.68 5.38 0 13,320 -0.1
16/03/2020
5.68
 4,350 5.71 5.71 5.35 0 0 0
13/03/2020
5.71
 41,010 5.74 5.75 5.35 0 13,100 -0.1
12/03/2020
5.74
 15,360 6.17 6.17 5.74 20 190 -0.0
11/03/2020
6.17
 10,300 6.23 6.23 6.04 0 0 0
10/03/2020
6.23
 17,960 6.23 6.23 6.01 0 50 -0.0
09/03/2020
6.23
 26,090 6.59 6.59 6.23 0 9,030 -0.1
06/03/2020
6.59
 29,860 6.52 6.59 6.45 0 17,900 -0.2
05/03/2020
6.52
 8,480 6.59 6.59 6.45 0 1,550 -0.0
04/03/2020
6.59
 150 6.59 6.59 6.52 0 0 0
03/03/2020
6.59
 2,980 6.67 6.67 6.59 10 1,050 -0.0
02/03/2020
6.67
 850 6.70 6.70 6.67 0 50 -0.0
28/02/2020
6.70
 1,000 6.74 6.74 6.70 0 0 0
27/02/2020
6.74
 0 6.74 6.74 6.74 0 0 0
26/02/2020
6.74
 10 6.74 6.74 6.74 0 10 -0.0
25/02/2020
6.74
 650 6.74 6.74 6.70 0 360 -0.0
24/02/2020
6.74
 10 6.74 6.74 6.74 0 0 0
21/02/2020
6.74
 29,600 6.74 6.75 6.74 0 25,060 -0.2
20/02/2020
6.74
 27,460 6.75 6.75 6.61 0 3,000 -0.0
19/02/2020
6.75
 49,200 6.74 6.75 6.59 0 32,510 -0.3
18/02/2020
6.74
 40,350 6.59 6.74 6.51 0 7,010 -0.1
17/02/2020
6.59
 22,000 6.59 6.67 6.51 0 17,280 -0.2
14/02/2020
6.59
 31,940 6.56 6.59 6.37 0 14,660 -0.1
13/02/2020
6.56
 10,800 6.59 6.59 6.53 0 0 0
12/02/2020
6.59
 23,340 6.67 6.67 6.59 0 7,380 -0.1
11/02/2020
6.67
 9,110 6.67 6.81 6.59 0 1,300 -0.0
10/02/2020
6.67
 3,820 6.59 6.67 6.59 0 3,220 -0.0
07/02/2020
6.59
 7,580 6.48 6.81 6.59 0 3,500 -0.0
06/02/2020
6.48
 9,680 6.59 6.59 6.48 0 6,180 -0.1
05/02/2020
6.59
 6,770 6.59 6.59 6.59 0 590 -0.0
04/02/2020
6.59
 9,060 6.59 6.59 6.30 0 8,870 -0.1

Chính sách bảo mật | Điều khoản sử dụng |