CTCP Công nghệ Tiên Phong (itd)

11.30
0
(0%)
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
(2026-08-19) 		-0.65 -5.44% 323,000 79,500 0.9
11.15
16.50
11.30
2 tháng
(2026-07-20) 		-1.28 -10.21% 573,700 116,200 1.4
11.15
16.50
11.30
3 tháng
(2026-06-22) 		-1.88 -14.25% 732,600 112,700 1.3
11.15
16.50
11.30
6 tháng
(2026-03-23) 		-2.43 -17.69% 6,111,700 122,700 1.5
9.79
16.50
11.30
12 tháng
(2025-09-23) 		0.69 6.52% 15,187,000 89,300 1.0
9.79
16.50
11.30
24 tháng
(2024-09-30) 		2.35 26.33% 31,361,400 269,900 3.4
8.27
16.50
11.30
36 tháng
(2023-10-04) 		3.44 43.69% 61,810,800 275,912 4.7
6.71
16.50
11.30
60 tháng
(2021-10-14) 		-3.64 -24.39% 152,921,700 -64,920 -1.7
6.03
16.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 7.93 8.03 7.62 0 0 0.0
22/06/2022
7.93
 43,100 7.66 8.06 7.52 0 0 0.0
21/06/2022
7.66
 129,800 7.56 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 8.54 8.54 8.03 0 1,000 0.0
16/06/2022
8.54
 177,000 8.30 8.71 8.30 0 1,300 0.0
15/06/2022
8.30
 292,100 8.23 8.67 8.06 400 6,900 -0.1
14/06/2022
8.23
 179,500 8.74 8.88 8.23 1,000 1,000 0
13/06/2022
8.74
 210,800 9.39 9.39 8.74 3,300 8,700 -0.1
10/06/2022
9.39
 241,300 9.76 9.76 9.39 0 7,700 -0.1
09/06/2022
9.76
 43,600 9.76 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 9.52 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
03/06/2022
9.86
 99,700 10.00 10.06 9.79 1,200 2,400 0.0
02/06/2022
10.00
 158,600 10.06 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 9.93 10.16 9.83 1,300 8,000 -0.1
27/05/2022
9.93
 470,700 9.28 9.93 9.25 1,700 400 0.0
26/05/2022
9.28
 94,100 9.28 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 8.88 9.01 8.61 6,100 500 0.1
23/05/2022
8.88
 130,200 8.95 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 9.15 9.15 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 8.40 8.88 8.47 2,400 5,800 0.0
13/05/2022
8.40
 284,900 8.98 9.18 8.37 2,300 7,100 -0.1
12/05/2022
8.98
 211,100 9.25 9.25 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 8.61 8.95 8.27 11,100 600 0.1
09/05/2022
8.61
 406,000 9.25 9.35 8.61 11,500 2,400 0.1
06/05/2022
9.25
 283,500 9.89 9.89 9.25 2,000 1,600 0.0
05/05/2022
9.89
 182,700 10.03 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 9.42 9.89 9.18 10,000 1,400 0.1
28/04/2022
9.42
 141,700 9.62 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 8.88 9.22 8.27 34,300 100 0.4
25/04/2022
8.88
 393,700 9.49 9.76 8.84 6,400 4,300 0.0
22/04/2022
9.49
 337,800 9.45 9.96 9.01 7,300 1,400 0.1
21/04/2022
9.45
 697,900 10.16 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 11.52 11.79 10.84 0 200 0.0
18/04/2022
11.52
 520,300 11.25 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 11.55 11.79 11.38 0 0 0
13/04/2022
11.55
 342,600 11.11 11.66 10.84 2,200 0 0.0
12/04/2022
11.11
 543,300 11.66 11.66 11.08 100 4,800 -0.1
08/04/2022
11.66
 821,000 12.40 12.40 11.66 400 15,200 -0.3
07/04/2022
12.40
 341,300 12.81 12.84 12.40 5,300 13,100 -0.1
06/04/2022
12.81
 541,600 12.88 13.21 12.60 4,400 52,700 -0.9
05/04/2022
12.88
 1,513,800 12.06 12.88 11.93 9,100 3,300 0.1
04/04/2022
12.06
 446,000 12.03 12.27 11.96 2,700 4,700 0.0
01/04/2022
12.03
 335,400 12.16 12.16 11.72 900 7,000 -0.1
31/03/2022
12.16
 423,200 12.06 12.54 11.99 1,000 8,500 -0.1
30/03/2022
12.06
 618,000 12.20 12.67 11.83 4,200 56,300 -1.0
29/03/2022
12.20
 934,000 11.49 12.27 11.32 19,900 7,100 0.2
28/03/2022
11.49
 433,500 11.83 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 11.72 12.20 11.66 4,800 0 0.1
23/03/2022
11.72
 551,700 11.45 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 11.52 11.96 11.52 5,500 5,900 0.0
18/03/2022
11.52
 611,500 11.32 11.66 11.18 0 4,000 -0.1
17/03/2022
11.32
 228,200 11.32 11.69 11.28 0 6,900 -0.1
16/03/2022
11.32
 243,900 11.05 11.45 11.15 10,600 700 0.2
15/03/2022
11.05
 288,900 10.98 11.25 10.71 0 6,900 -0.1
14/03/2022
10.98
 395,000 11.66 11.66 10.98 0 14,100 -0.2
11/03/2022
11.66
 631,000 11.45 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 11.22 11.59 11.22 6,900 10,600 -0.1
07/03/2022
11.22
 962,200 10.50 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 10.10 10.44 10.13 3,900 4,000 0.0
24/02/2022
10.10
 322,400 10.54 10.54 9.86 600 12,700 -0.2
23/02/2022
10.54
 127,200 10.57 10.64 10.30 4,100 200 0.1
22/02/2022
10.57
 177,600 10.81 10.81 10.37 600 7,300 -0.1
21/02/2022
10.81
 309,300 10.54 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 9.96 10.37 9.86 5,300 800 0.1
15/02/2022
9.96
 83,400 10.10 10.10 9.93 0 2,900 0.0
14/02/2022
10.10
 129,900 10.10 10.10 9.76 2,700 0 0.0
11/02/2022
10.10
 105,600 10.13 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 9.41 10.06 9.83 3,200 0 0.0
07/02/2022
9.41
 85,400 9.14 9.74 9.08 1,100 0 0.0
28/01/2022
9.14
 70,200 9.08 9.14 8.89 7,000 0 0.1

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