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)
08/09/2021
10.65
 98,600 10.77 10.80 10.47 0 12,900 -0.2
07/09/2021
10.77
 185,100 11.07 11.25 10.77 0 10,500 -0.2
06/09/2021
11.07
 382,600 10.77 11.19 10.89 13,600 0 0.2
01/09/2021
10.77
 198,800 10.80 10.80 10.59 2,900 2,000 0.0
31/08/2021
10.80
 242,900 10.92 11.07 10.77 3,900 6,000 0.0
30/08/2021
10.92
 274,300 10.38 10.92 10.59 12,900 0 0.2
27/08/2021
10.38
 151,100 10.41 10.47 10.23 9,000 400 0.1
26/08/2021
10.41
 260,500 10.16 10.59 10.16 37,700 0 0.6
25/08/2021
10.16
 112,400 10.01 10.16 9.98 8,500 0 0.1
24/08/2021
10.01
 342,600 10.38 10.38 9.98 5,700 4,300 0.0
23/08/2021
10.38
 225,700 10.29 10.77 10.04 5,200 100 0.1
20/08/2021
10.29
 419,700 10.95 11.01 10.20 3,900 7,700 -0.1
19/08/2021
10.95
 468,100 11.10 11.10 10.77 4,600 0 0.1
18/08/2021
11.10
 494,500 11.41 11.41 10.71 5,200 0 0.1
17/08/2021
11.41
 456,500 11.62 11.80 11.19 3,800 0 0.1
16/08/2021
11.62
 474,200 11.44 11.92 11.25 4,300 0 0.1
13/08/2021
11.44
 517,300 11.59 11.59 10.89 100 1,000 0.0
12/08/2021
11.59
 334,700 11.50 11.74 11.47 300 0 0.0
11/08/2021
11.50
 873,400 11.25 11.80 11.19 0 12,100 -0.2
10/08/2021
11.25
 535,300 11.50 11.68 11.19 1,000 1,500 0.0
09/08/2021
11.50
 593,300 11.13 11.86 11.38 0 200 0.0
06/08/2021
11.13
 858,300 10.41 11.13 10.35 100 0 0.0
05/08/2021
10.41
 172,400 10.29 10.56 10.29 9,000 0 0.2
04/08/2021
10.29
 243,700 10.29 10.41 10.16 200 0 0.0
03/08/2021
10.29
 133,900 10.53 10.65 10.26 0 0 0
02/08/2021
10.53
 204,600 10.23 10.89 10.23 500 0 0.0
30/07/2021
10.23
 347,700 9.56 10.23 9.26 0 0 0
29/07/2021
9.56
 166,200 9.86 9.92 9.50 1,500 0 0.0
28/07/2021
9.86
 140,600 9.68 9.86 9.56 0 2,000 0.0
27/07/2021
9.68
 173,400 9.92 9.98 9.56 2,800 0 0.0
26/07/2021
9.92
 353,800 10.50 10.50 9.77 100 0 0.0
23/07/2021
10.50
 95,600 10.50 10.77 10.35 0 0 0
22/07/2021
10.50
 99,800 10.41 10.83 10.35 0 0 0
21/07/2021
10.41
 109,400 10.41 10.53 10.26 200 0 0.0
20/07/2021
10.41
 157,900 10.26 10.47 10.10 0 3,000 -0.1
19/07/2021
10.26
 212,400 10.77 10.77 10.23 0 0 0
16/07/2021
10.77
 186,000 10.53 11.19 10.29 0 0 0
15/07/2021
10.53
 88,000 10.83 10.83 10.44 0 0 0
14/07/2021
10.83
 306,700 11.19 11.56 10.47 0 500 0.0
13/07/2021
11.19
 320,200 10.59 11.28 10.59 200 0 0.0
12/07/2021
10.59
 367,300 10.89 10.89 10.29 100 0 0.0
09/07/2021
10.89
 628,800 10.38 11.10 10.16 0 600 0.0
08/07/2021
10.38
 740,500 9.71 10.38 9.92 500 9,100 0
07/07/2021
9.71
 351,400 9.08 9.71 8.65 0 0 0
06/07/2021
9.08
 289,900 9.62 9.62 9.08 2,000 5,300 -0.1
05/07/2021
9.62
 384,800 9.95 10.23 9.26 3,500 2,000 0.0
02/07/2021
9.95
 464,700 9.32 9.95 9.44 1,000 0 0.0
01/07/2021
9.32
 798,500 8.71 9.32 8.71 3,800 0 0.1
30/06/2021
8.71
 854,900 8.17 8.71 8.17 200 200 0
29/06/2021
8.17
 110,700 8.17 8.32 8.17 0 0 0
28/06/2021
8.17
 84,400 7.93 8.23 7.93 0 0 0
25/06/2021
7.93
 30,900 7.99 7.99 7.81 5,000 0 0.1
24/06/2021
7.99
 104,100 8.05 8.05 7.81 2,100 0 0.0
23/06/2021
8.05
 109,700 8.05 8.05 7.81 5,000 0 0.1
22/06/2021
8.05
 57,200 8.41 8.47 7.96 0 0 0
21/06/2021
8.41
 242,500 7.87 8.41 7.81 0 0 0
18/06/2021
7.87
 121,100 7.87 7.96 7.74 0 0 0
17/06/2021
7.87
 40,000 7.87 7.90 7.71 300 0 0.0
16/06/2021
7.87
 36,400 7.87 7.93 7.81 10,000 0 0.1
15/06/2021
7.87
 84,800 7.87 7.90 7.81 0 0 0
14/06/2021
7.87
 71,700 7.84 7.96 7.81 0 1,400 0.0
11/06/2021
7.84
 25,700 7.81 7.96 7.84 0 0 0
10/06/2021
7.81
 27,200 7.96 7.99 7.81 0 0 0
09/06/2021
7.96
 54,900 7.84 7.96 7.77 0 0 0
08/06/2021
7.84
 39,200 7.93 7.96 7.84 0 0 0
07/06/2021
7.93
 109,900 7.99 8.08 7.81 0 0 0
04/06/2021
7.99
 88,200 8.02 8.02 7.87 200 0 0.0
03/06/2021
8.02
 50,400 7.93 8.23 7.93 0 0 0
02/06/2021
7.93
 31,100 7.84 7.96 7.81 0 300 0.0
01/06/2021
7.84
 46,100 7.74 7.84 7.71 0 0 0
31/05/2021
7.74
 45,000 7.77 7.77 7.68 0 0 0
28/05/2021
7.77
 48,100 7.74 7.84 7.74 0 0 0
27/05/2021
7.74
 13,100 7.87 7.93 7.68 0 0 0
26/05/2021
7.87
 95,000 7.87 7.93 7.77 0 0 0
25/05/2021
7.87
 48,700 7.87 8.05 7.81 0 0 0
24/05/2021
7.87
 64,300 8.14 8.20 7.68 0 0 0
21/05/2021
8.14
 74,000 7.81 8.29 7.59 0 0 0
20/05/2021
7.81
 79,900 8.02 8.32 7.68 100 0 0.0
19/05/2021
8.02
 93,100 8.32 8.50 7.99 0 2,800 0.0
18/05/2021
8.32
 54,600 8.20 8.53 7.99 0 0 0
17/05/2021
8.20
 63,900 8.23 8.35 7.99 0 5,100 -0.1
14/05/2021
8.23
 54,200 8.47 8.47 8.20 1,500 0 0.0
13/05/2021
8.47
 74,900 8.53 8.59 8.41 2,800 0 0.0
12/05/2021
8.53
 73,900 8.53 8.59 8.29 0 0 0
11/05/2021
8.53
 223,100 8.59 8.59 8.29 0 1,000 0.0
10/05/2021
8.59
 318,600 8.23 8.62 8.29 0 100 0.0
07/05/2021
8.23
 196,100 8.08 8.44 8.11 0 0 0
06/05/2021
8.08
 357,100 7.56 8.08 7.56 1,000 0 0.0
05/05/2021
7.56
 100,300 7.71 7.87 7.50 0 200 0.0
04/05/2021
7.71
 30,000 7.87 7.87 7.71 0 0 0
29/04/2021
7.87
 183,600 7.99 8.20 7.87 0 0 0
28/04/2021
7.99
 1,168,300 7.68 8.20 7.50 0 0 0
27/04/2021
7.68
 39,000 7.62 7.68 7.44 0 0 0
26/04/2021
7.62
 7,400 7.68 7.81 7.62 0 0 0
23/04/2021
7.68
 64,900 7.62 7.74 7.32 100 0 0.0
22/04/2021
7.62
 44,100 7.74 7.84 7.62 0 0 0
20/04/2021
7.74
 36,000 7.81 7.87 7.74 0 0 0
19/04/2021
7.81
 59,100 7.81 7.87 7.62 100 0 0.0
16/04/2021
7.81
 38,100 8.08 8.11 7.77 0 0 0
15/04/2021
8.08
 83,700 8.11 8.11 7.87 0 0 0

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