CTCP Công nghệ Tiên Phong (itd)

10.05
0.37
(3.82%)
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
(2026-09-08) 		-1.40 -11.86% 316,200 32,500 0.1
9.68
11.80
9.68
2 tháng
(2026-08-10) 		-1.80 -14.75% 567,400 137,500 1.4
9.68
12.90
9.68
3 tháng
(2026-07-10) 		-2.48 -19.26% 817,500 148,800 1.5
9.68
12.90
9.68
6 tháng
(2026-04-13) 		-3.29 -24.01% 5,976,300 151,400 1.6
9.68
13.86
9.68
12 tháng
(2025-10-13) 		-0.05 -0.47% 14,948,700 119,500 1.0
9.68
14.53
9.68
24 tháng
(2024-10-18) 		0.60 6.10% 28,978,400 318,500 3.8
8.27
14.53
9.68
36 tháng
(2023-10-24) 		2.95 39.52% 60,823,100 262,612 4.2
6.71
14.83
9.68
60 tháng
(2021-11-03) 		-3.52 -25.27% 139,371,000 -145,708 -3.8
6.03
15.07
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
8.08
 151,100 7.90 8.26 7.87 2,400 0 0.0
19/03/2021
7.90
 314,600 7.38 7.90 7.32 3,900 0 0.1
18/03/2021
7.38
 26,300 7.38 7.44 7.38 0 600 0.0
17/03/2021
7.38
 120,800 7.50 7.50 7.02 400 0 0.0
16/03/2021
7.47
 49,300 7.50 7.50 7.35 3,400 0 0.0
15/03/2021
7.47
 70,400 7.47 7.50 7.44 0 0 0
12/03/2021
7.47
 68,400 7.41 7.56 7.38 0 2,000 0.0
11/03/2021
7.41
 51,700 7.44 7.56 7.41 0 0 0
10/03/2021
7.41
 53,300 7.56 7.56 7.38 200 500 0.0
09/03/2021
7.56
 115,100 7.59 7.74 7.26 0 0 0
08/03/2021
7.71
 54,300 7.50 7.93 7.50 0 0 0
05/03/2021
7.50
 161,000 7.38 7.56 7.23 0 0 0
04/03/2021
7.56
 290,000 8.17 8.17 7.50 0 0 0
03/03/2021
7.81
 120,600 8.17 8.17 7.68 500 0 0.0
02/03/2021
7.68
 470,200 7.68 7.68 7.62 4,900 0 0.1
01/03/2021
7.20
 282,200 6.75 7.20 6.75 0 0 0
26/02/2021
6.75
 15,300 6.72 6.78 6.66 0 0 0
25/02/2021
6.75
 36,500 6.63 6.75 6.60 0 0 0
24/02/2021
6.63
 31,500 6.66 6.72 6.60 0 0 0
23/02/2021
6.75
 24,400 6.60 6.78 6.53 0 0 0
22/02/2021
6.75
 74,500 6.60 6.75 6.47 0 0 0
19/02/2021
6.60
 36,500 6.63 6.66 6.47 0 0 0
18/02/2021
6.63
 20,300 6.93 6.93 6.60 0 0 0
17/02/2021
6.78
 49,600 6.44 6.78 6.44 0 1,000 0.0
09/02/2021
6.44
 39,700 6.60 6.60 6.41 500 0 0.0
08/02/2021
6.44
 23,300 6.56 6.66 6.41 0 0 0
05/02/2021
6.56
 33,200 6.78 6.78 6.56 0 0 0
04/02/2021
6.63
 17,900 6.66 6.66 6.53 0 0 0
03/02/2021
6.60
 86,900 6.26 6.78 6.26 0 0 0
02/02/2021
6.35
 28,400 6.35 6.47 6.23 0 0 0
01/02/2021
6.35
 36,500 6.41 6.41 6.11 0 0 0
29/01/2021
6.41
 29,500 6.05 6.41 6.05 400 0 0.0
28/01/2021
6.08
 204,400 6.41 6.41 6.08 3,200 0 0.0
27/01/2021
6.53
 296,000 6.26 6.72 6.26 5,000 2,000 0.0
26/01/2021
6.29
 30,800 6.47 6.53 6.29 0 0 0
25/01/2021
6.66
 49,500 6.53 6.66 6.29 0 796,758 -8.1
22/01/2021
6.53
 130,400 6.72 6.78 6.47 0 0 0
21/01/2021
6.78
 90,600 6.78 6.84 6.66 0 0 0
20/01/2021
6.78
 197,200 6.23 6.78 6.14 0 0 0
19/01/2021
6.60
 134,700 6.96 7.17 6.47 0 0 0
18/01/2021
6.96
 294,500 6.96 6.96 6.84 0 100 0.0
15/01/2021
6.96
 87,800 6.84 7.08 6.81 0 7,500 -0.1
14/01/2021
6.84
 145,300 6.47 6.84 6.41 0 0 0
13/01/2021
6.53
 336,000 6.72 6.72 6.53 0 0 0
12/01/2021
6.72
 96,400 6.78 6.78 6.66 0 0 0
11/01/2021
6.78
 188,700 6.75 6.78 6.60 100 0 0.0
08/01/2021
6.78
 130,900 6.78 6.84 6.60 0 0 0
07/01/2021
6.84
 160,300 6.96 6.96 6.53 0 0 0
06/01/2021
6.87
 305,100 6.87 6.87 6.78 100 0 0.0
05/01/2021
6.44
 363,800 6.41 6.44 6.41 0 6,000 -0.1
04/01/2021
6.04
 204,600 5.69 6.04 5.69 100 0 0.0
31/12/2020
5.65
 57,270 5.57 5.66 5.57 0 0 0
30/12/2020
5.60
 30,820 5.60 5.64 5.60 4,000 0 0.0
29/12/2020
5.60
 83,580 5.57 5.63 5.55 0 0 0
28/12/2020
5.58
 21,440 5.56 5.63 5.56 0 0 0
25/12/2020
5.56
 29,350 5.57 5.57 5.48 0 0 0
24/12/2020
5.57
 32,570 5.55 5.68 5.45 200 0 0.0
23/12/2020
5.65
 42,790 5.54 5.69 5.54 0 0 0
22/12/2020
5.51
 92,180 5.38 5.58 5.38 0 0 0
21/12/2020
5.52
 61,190 5.60 5.60 5.51 100 0 0.0
18/12/2020
5.60
 36,460 5.55 5.60 5.54 0 0 0
17/12/2020
5.55
 22,740 5.57 5.63 5.54 150 0 0.0
16/12/2020
5.57
 40,750 5.63 5.63 5.57 50 50 0.0
15/12/2020
5.57
 282,600 5.63 5.66 5.57 50 0 0.0
14/12/2020
5.61
 203,720 5.69 5.69 5.61 35,470 0 0.3
11/12/2020
5.66
 17,330 5.63 5.66 5.60 0 0 0
10/12/2020
5.63
 27,920 5.69 5.69 5.63 50 0 0.0
09/12/2020
5.65
 59,520 5.61 5.69 5.60 0 0 0
08/12/2020
5.68
 33,380 5.66 5.72 5.63 0 0 0
07/12/2020
5.66
 50,980 5.66 5.76 5.36 0 2,590 0.0
04/12/2020
5.75
 34,090 5.66 5.81 5.66 0 0 0
03/12/2020
5.66
 25,620 5.74 5.74 5.63 100 0 0.0
02/12/2020
5.74
 31,400 5.74 5.74 5.66 0 0 0
01/12/2020
5.74
 110,130 5.75 5.75 5.69 0 0 0
30/11/2020
5.78
 71,870 5.75 5.81 5.69 0 0 0
27/11/2020
5.75
 472,640 5.69 5.77 5.58 0 0 0
26/11/2020
5.57
 41,390 5.57 5.73 5.57 40 0 0.0
25/11/2020
5.63
 7,250 5.63 5.75 5.57 0 0 0
23/11/2020
5.75
 547,540 5.69 5.90 5.57 30 438,430 -4.1
20/11/2020
5.69
 850,120 5.22 5.69 5.21 0 315,500 -2.8
19/11/2020
5.32
 172,100 5.38 5.38 5.08 600 0 0.0
18/11/2020
5.38
 68,550 5.45 5.45 5.32 6,200 14,380 -0.1
17/11/2020
5.45
 89,700 5.43 5.51 5.43 770 27,000 -0.2
16/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2020
5.45
 106,890 5.75 5.75 5.43 2,240 2,000 0.0
13/11/2020
5.60
 113,430 5.43 5.79 5.43 300 37,950 -0.4
12/11/2020
5.42
 57,280 5.43 5.44 5.27 0 20,010 -0.2
11/11/2020
5.40
 101,980 5.43 5.45 5.40 0 24,180 -0.2
10/11/2020
5.44
 60,910 5.44 5.44 5.42 0 18,000 -0.2
09/11/2020
5.44
 37,660 5.42 5.44 5.41 40 0 0.0
06/11/2020
5.42
 30,300 5.46 5.51 5.41 100 2,460 0.0
05/11/2020
5.45
 36,560 5.65 5.65 5.33 0 0 0
04/11/2020
5.71
 64,780 5.54 5.71 5.51 0 35,760 -0.4
03/11/2020
5.51
 124,650 5.51 5.54 5.46 10 22,120 -0.2
02/11/2020
5.54
 52,240 5.33 5.57 5.30 100 0 0.0
30/10/2020
5.24
 14,420 5.24 5.30 5.23 0 10,730 -0.1
29/10/2020
5.24
 5,830 5.24 5.27 5.24 0 1,470 0.0
28/10/2020
5.24
 8,600 5.30 5.30 5.24 100 0 0.0
27/10/2020
5.30
 9,710 5.30 5.32 5.30 0 0 0
26/10/2020
5.35
 131,970 5.29 5.35 5.27 0 77,810 -0.8
23/10/2020
5.26
 129,980 5.24 5.30 5.24 0 17,010 -0.2

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