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)
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 9.05 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 9.77 9.98 9.62 3,500 7,800 -0.1
20/01/2022
9.77
 273,300 9.14 9.77 9.20 1,700 9,600 -0.1
19/01/2022
9.14
 186,200 8.56 9.14 8.56 6,800 2,900 0.1
18/01/2022
8.56
 256,400 9.20 9.20 8.35 20,100 0 0.3
17/01/2022
9.20
 79,100 9.29 9.41 9.20 6,300 7,800 0.0
14/01/2022
9.29
 178,800 9.05 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 10.16 10.26 9.77 3,900 6,000 0.0
10/01/2022
10.16
 481,700 10.38 10.38 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
04/01/2022
10.65
 175,600 10.29 10.77 10.29 18,200 1,200 0.3
31/12/2021
10.29
 329,000 10.50 10.65 10.10 3,200 11,900 -0.2
30/12/2021
10.50
 176,400 10.59 10.86 10.47 1,300 5,200 -0.1
29/12/2021
10.59
 178,500 10.71 10.71 10.50 2,100 0 0.0
28/12/2021
10.71
 267,500 10.77 10.86 10.53 9,700 0 0.2
27/12/2021
10.77
 195,700 10.95 11.01 10.62 4,100 7,000 -0.1
24/12/2021
10.95
 183,800 10.89 11.07 10.80 900 1,000 0.0
23/12/2021
10.89
 276,700 11.13 11.13 10.71 1,200 9,200 -0.1
22/12/2021
11.13
 334,000 10.92 11.16 10.92 7,600 0 0.1
21/12/2021
10.92
 228,400 11.25 11.25 10.92 100 1,700 0.0
20/12/2021
11.25
 201,400 11.34 11.44 11.01 1,000 11,700 -0.2
17/12/2021
11.34
 256,000 11.28 11.47 11.13 13,600 11,200 0.0
16/12/2021
11.28
 247,900 11.41 11.50 10.89 3,000 3,400 0.0
15/12/2021
11.41
 256,800 11.80 11.80 11.31 0 700 0.0
14/12/2021
11.80
 234,300 11.86 12.34 11.71 0 33,000 -0.6
13/12/2021
11.86
 278,900 11.10 11.86 11.25 20,500 0 0.4
10/12/2021
11.10
 265,500 11.04 11.13 10.92 4,800 5,000 0.0
09/12/2021
11.04
 260,700 10.89 11.04 10.65 16,800 2,300 0.3
08/12/2021
10.89
 220,300 11.04 11.25 10.89 2,700 100 0.0
07/12/2021
11.04
 374,400 11.16 11.47 10.83 33,500 0 0.6
06/12/2021
11.16
 462,300 11.98 11.98 11.16 5,200 5,100 0.0
03/12/2021
11.98
 291,400 12.46 12.62 11.98 5,500 25,300 -0.4
02/12/2021
12.46
 292,400 12.52 12.71 12.28 100 2,800 -0.1
01/12/2021
12.52
 280,300 12.62 12.62 12.22 200 24,700 -0.5
30/11/2021
12.62
 376,600 12.62 13.01 12.46 0 54,100 -1.1
29/11/2021
12.62
 627,300 12.25 12.83 12.07 30,400 7,600 0.4
26/11/2021
12.25
 532,200 12.40 12.46 12.07 7,000 16,400 -0.2
25/11/2021
12.40
 317,300 12.40 12.55 12.04 8,200 16,000 -0.2
24/11/2021
12.40
 494,300 12.52 13.19 12.40 2,000 52,500 -1.1
23/11/2021
12.52
 553,900 11.92 12.52 11.13 34,500 44,200 -0.2
22/11/2021
11.92
 992,600 12.80 12.80 11.92 25,000 1,100 0.5
19/11/2021
12.80
 1,516,300 13.73 13.73 12.80 100 31,100 -0.7
18/11/2021
13.73
 841,400 14.04 14.04 13.31 7,300 26,200 -0.4
17/11/2021
14.04
 389,800 14.28 14.43 13.92 2,600 30,700 -0.7
16/11/2021
14.28
 562,500 14.16 14.61 13.89 22,000 26,700 -0.1
15/11/2021
14.16
 639,000 14.49 14.49 13.89 500 33,300 -0.8
12/11/2021
14.49
 671,000 14.82 14.82 14.40 3,000 10,200 -0.2
11/11/2021
14.82
 733,800 15.07 15.13 14.52 3,700 35,300 -0.8
10/11/2021
15.07
 1,115,100 15.01 15.73 15.04 9,000 40,500 -0.8
09/11/2021
15.01
 984,400 14.04 15.01 14.13 9,600 0 0.2
08/11/2021
14.04
 369,300 13.77 14.10 13.77 16,800 7,200 0.2
05/11/2021
13.77
 592,900 14.07 14.07 13.49 11,800 1,500 0.2
04/11/2021
14.07
 557,400 13.92 14.22 13.31 65,900 1,000 1.5
03/11/2021
13.92
 1,074,900 14.94 14.94 13.92 23,600 44,400 -0.5
02/11/2021
14.94
 907,600 14.88 15.61 14.76 18,000 22,200 -0.1
01/11/2021
14.88
 1,239,200 14.58 15.07 14.16 7,200 2,400 0.1
29/10/2021
14.58
 675,600 14.91 14.91 14.46 200 22,700 -0.5
28/10/2021
14.91
 1,077,800 14.64 15.13 14.40 16,500 15,500 0.0
27/10/2021
14.64
 974,300 14.34 15.13 14.25 9,900 4,300 0.1
26/10/2021
14.34
 692,800 14.46 14.64 14.04 17,100 200 0.4
25/10/2021
14.46
 1,715,700 15.25 15.25 14.37 17,700 5,100 0.3
22/10/2021
15.25
 1,094,400 15.73 15.73 15.07 800 29,900 -0.7
21/10/2021
15.73
 727,300 15.97 15.97 15.43 7,200 0 0.2
20/10/2021
15.97
 629,200 15.73 16.34 15.43 20,900 1,400 0.5
19/10/2021
15.73
 829,900 14.73 15.73 14.55 14,400 0 0.4
18/10/2021
14.73
 944,100 15.01 15.01 14.61 1,000 10,800 -0.2
15/10/2021
15.01
 476,400 14.94 15.19 14.52 43,500 0 1.1
14/10/2021
14.94
 1,027,600 14.34 15.19 14.64 3,000 200 0.1
13/10/2021
14.34
 1,479,300 13.40 14.34 13.40 29,000 200 0.7
12/10/2021
13.40
 384,300 13.46 13.70 13.31 5,100 2,000 0.1
11/10/2021
13.46
 672,000 13.55 13.86 13.01 6,300 0 0
08/10/2021
13.55
 696,300 13.49 13.70 13.49 63,100 0 1.4
07/10/2021
13.49
 933,400 13.07 13.83 13.07 51,500 6,900 1.0
06/10/2021
13.07
 724,000 12.22 13.07 12.16 28,400 1,200 0.6
05/10/2021
12.22
 268,800 12.37 12.52 12.16 5,300 0 0.1
04/10/2021
12.37
 365,700 12.22 12.71 11.86 4,000 21,000 -0.3
01/10/2021
12.22
 370,400 12.77 12.77 12.22 10,900 12,300 0.0
30/09/2021
12.77
 434,200 12.52 13.01 12.40 7,000 500 0.1
29/09/2021
12.52
 415,800 11.77 12.59 11.77 7,500 0 0.2
28/09/2021
11.77
 719,700 12.10 12.10 11.25 24,500 10,000 0.3
27/09/2021
12.10
 555,800 13.01 13.01 12.10 500 15,600 -0.3
24/09/2021
13.01
 540,100 13.07 13.55 12.89 7,300 23,700 -0.4
23/09/2021
13.07
 811,800 12.71 13.58 12.71 20,400 0 0.4
22/09/2021
12.71
 666,500 12.80 12.83 12.52 50,900 0 1.1
21/09/2021
12.80
 720,600 12.83 12.89 12.40 19,500 0 0.4
20/09/2021
12.83
 809,300 12.77 13.25 12.28 8,300 100 0.2
17/09/2021
12.77
 1,130,500 12.59 13.37 12.71 16,800 0 0.4
16/09/2021
12.59
 1,207,200 11.77 12.59 11.86 37,600 4,300 0.7
15/09/2021
11.77
 1,032,000 11.10 11.77 11.31 10,500 0 0.2
14/09/2021
11.10
 582,300 10.38 11.10 10.41 6,300 1,700 0.1
13/09/2021
10.38
 175,300 10.53 10.62 10.38 100 4,000 -0.1
10/09/2021
10.53
 348,600 10.65 10.77 10.35 2,600 6,900 -0.1
09/09/2021
10.65
 123,700 10.65 10.77 10.23 2,600 3,200 0.0

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