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)
06/09/2019
7.72
 510 7.82 7.82 7.68 0 0 0
05/09/2019
7.82
 59,820 7.88 7.88 7.68 0 0 0
04/09/2019
7.88
 5,210 7.82 7.88 7.72 0 0 0
03/09/2019
7.82
 26,750 7.82 7.82 7.68 0 0 0
30/08/2019
7.82
 8,440 7.91 7.91 7.75 0 0 0
29/08/2019
7.91
 7,090 7.95 7.95 7.75 0 2,000 -0.0
28/08/2019
7.95
 19,280 7.62 7.95 7.62 0 1,000 -0.0
27/08/2019
7.62
 18,740 7.88 7.95 7.62 0 0 0
26/08/2019
7.88
 4,730 7.88 7.88 7.55 0 0 0
23/08/2019
7.88
 2,950 7.75 7.95 7.75 1,000 0 0.0
22/08/2019
7.75
 59,350 7.55 8.01 7.55 0 0 0
21/08/2019
7.55
 36,420 7.62 7.68 7.55 0 0 0
20/08/2019
7.62
 24,960 7.62 7.75 7.55 0 0 0
19/08/2019
7.62
 4,020 7.75 7.82 7.62 0 0 0
16/08/2019
7.75
 33,300 7.55 7.75 7.49 0 0 0
15/08/2019
7.55
 2,610 7.59 7.62 7.55 0 0 0
14/08/2019
7.59
 6,350 7.59 7.75 7.55 0 3,000 -0.0
13/08/2019
7.59
 23,510 7.55 7.78 7.55 0 0 0
12/08/2019
7.55
 100,990 7.55 7.72 7.55 0 0 0
09/08/2019
7.55
 4,230 7.55 7.55 7.49 0 0 0
08/08/2019
7.55
 5,410 7.75 7.75 7.49 0 0 0
07/08/2019
7.75
 58,030 7.42 7.75 7.36 0 0 0
06/08/2019
7.42
 14,630 7.49 7.55 7.29 0 600 -0.0
05/08/2019
7.49
 18,620 7.52 7.55 7.36 0 0 0
02/08/2019
7.52
 2,100 7.55 7.55 7.52 850 0 0.0
01/08/2019
7.55
 16,030 7.55 7.68 7.39 150 0 0.0
31/07/2019
7.55
 52,830 7.55 7.62 7.32 0 0 0
30/07/2019
7.55
 14,250 7.68 7.82 7.55 0 0 0
29/07/2019
7.68
 13,430 7.68 7.68 7.49 0 2,500 -0.0
26/07/2019
7.68
 3,240 7.68 7.68 7.62 0 0 0
25/07/2019
7.68
 19,400 7.72 7.78 7.39 2,500 10,000 -0.1
24/07/2019
7.72
 13,190 7.49 7.85 7.55 0 0 0
23/07/2019
7.49
 16,620 7.88 7.88 7.49 0 0 0
22/07/2019
7.88
 19,220 8.14 8.14 7.85 0 0 0
19/07/2019
8.14
 5,390 8.14 8.21 8.01 0 0 0
18/07/2019
8.14
 15,880 7.82 8.14 7.68 0 0 0
17/07/2019
7.82
 27,920 7.85 7.95 7.75 0 0 0
16/07/2019
7.85
 5,390 7.88 7.98 7.85 0 0 0
15/07/2019
7.88
 25,480 7.88 8.08 7.59 0 0 0
12/07/2019
7.88
 37,660 8.01 8.01 7.82 0 0 0
11/07/2019
8.01
 9,280 8.11 8.11 7.88 0 0 0
10/07/2019
8.11
 40,350 8.11 8.31 7.98 0 0 0
09/07/2019
8.11
 118,500 7.59 8.11 7.62 0 0 0
08/07/2019
7.59
 23,240 7.55 7.68 7.49 10,100 0 0.1
05/07/2019
7.55
 6,960 7.68 7.72 7.49 100 0 0.0
04/07/2019
7.68
 31,300 7.68 7.68 7.55 0 0 0
03/07/2019
7.68
 6,550 7.55 7.68 7.52 0 0 0
02/07/2019
7.55
 8,500 7.55 7.65 7.49 0 0 0
01/07/2019
7.55
 4,740 7.42 7.72 7.42 3,600 0 0.0
28/06/2019
7.42
 28,390 7.52 7.52 7.42 10,100 0 0.1
27/06/2019
7.52
 24,200 7.68 7.68 7.52 9,900 0 0.1
26/06/2019
7.68
 2,510 7.75 7.85 7.68 0 0 0
25/06/2019
7.75
 24,310 7.52 7.75 7.39 0 0 0
24/06/2019
7.52
 44,570 7.36 7.52 7.36 10,400 0 0.1
21/06/2019
7.36
 36,130 7.36 7.36 7.36 1,500 0 0.0
20/06/2019
7.36
 7,280 7.49 7.49 7.29 1,700 0 0.0
19/06/2019
7.49
 8,480 7.32 7.55 7.32 7,300 0 0.1
18/06/2019
7.32
 15,100 7.32 7.62 7.32 8,100 0 0.1
17/06/2019
7.32
 16,590 7.32 7.49 7.32 8,500 0 0.1
14/06/2019
7.32
 14,950 7.42 7.42 7.32 6,800 0 0.1
13/06/2019
7.42
 28,540 7.32 7.49 7.29 8,800 0 0.1
12/06/2019
7.32
 3,380 7.32 7.49 7.29 100 0 0.0
11/06/2019
7.32
 21,240 7.42 7.42 7.29 8,600 0 0.1
10/06/2019
7.42
 10,940 7.42 7.42 7.29 4,300 0 0.0
07/06/2019
7.42
 3,000 7.49 7.49 7.42 0 0 0
06/06/2019
7.49
 11,070 7.39 7.49 7.39 10,770 0 0.1
05/06/2019
7.39
 10,260 7.49 7.49 7.36 270 0 0.0
04/06/2019
7.49
 30,310 7.42 7.49 7.36 10,300 0 0.1
03/06/2019
7.42
 13,400 7.42 7.62 7.42 9,100 0 0.1
31/05/2019
7.42
 17,230 7.55 7.62 7.42 10,100 0 0.1
30/05/2019
7.55
 12,220 7.62 7.62 7.49 5,800 0 0.1
29/05/2019
7.62
 15,870 7.36 7.75 7.36 100 0 0.0
28/05/2019
7.36
 12,380 7.49 7.49 7.32 0 0 0
27/05/2019
7.49
 10 7.42 7.49 7.49 0 0 0
24/05/2019
7.42
 12,460 7.45 7.62 7.29 0 0 0
23/05/2019
7.45
 10,290 7.49 7.49 7.29 0 0 0
22/05/2019
7.49
 3,030 7.49 7.55 7.49 0 0 0
21/05/2019
7.49
 67,180 7.55 7.55 7.29 0 100 -0.0
20/05/2019
7.55
 22,980 7.55 7.55 7.36 0 0 0
17/05/2019
7.55
 6,160 7.55 7.55 7.45 0 0 0
16/05/2019
7.55
 19,720 7.65 7.65 7.36 0 0 0
15/05/2019
7.65
 950 7.68 7.68 7.49 0 100 -0.0
14/05/2019
7.68
 40 7.55 7.68 7.68 0 0 0
13/05/2019
7.55
 4,030 7.45 7.68 7.39 0 0 0
10/05/2019
7.45
 19,940 7.49 7.52 7.42 0 360 -0.0
09/05/2019
7.49
 6,260 7.95 7.95 7.49 0 0 0
08/05/2019
7.95
 8,120 7.45 7.95 7.45 0 120 -0.0
07/05/2019
7.45
 54,280 7.42 7.55 7.36 0 0 0
06/05/2019
7.42
 20,830 7.55 7.72 7.42 0 0 0
03/05/2019
7.55
 34,510 7.62 7.68 7.55 0 0 0
02/05/2019
7.62
 21,610 7.68 7.75 7.55 0 0 0
26/04/2019
7.68
 13,160 7.82 7.82 7.59 0 0 0
25/04/2019
7.82
 44,530 7.62 8.01 7.62 0 0 0
24/04/2019
7.62
 7,880 7.55 8.01 7.62 0 350 -0.0
23/04/2019
7.55
 20,910 7.82 7.82 7.55 0 0 0
22/04/2019
7.82
 32,700 7.68 7.88 7.55 0 0 0
19/04/2019
7.68
 10,070 7.55 8.08 7.55 0 0 0
18/04/2019
7.55
 57,260 7.75 7.85 7.55 0 0 0
17/04/2019
7.75
 16,380 7.82 7.95 7.62 0 0 0
16/04/2019
7.82
 67,950 8.01 8.01 7.82 0 22,070 -0.3

Chính sách bảo mật | Điều khoản sử dụng |