CTCP Công nghệ Tiên Phong (itd)

9.80
0.12
(1.24%)
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)
22/10/2020
5.24
 24,810 5.30 5.30 5.24 0 0 0
21/10/2020
5.38
 43,560 5.38 5.39 5.30 400 33,520 -0.3
20/10/2020
5.38
 37,150 5.32 5.38 5.30 0 10,720 -0.1
19/10/2020
5.38
 41,650 5.29 5.38 5.24 0 1,930 0.0
16/10/2020
5.27
 1,930 5.30 5.30 5.27 0 0 0
15/10/2020
5.35
 11,830 5.38 5.41 5.28 0 0 0
14/10/2020
5.28
 13,390 5.45 5.45 5.28 0 0 0
13/10/2020
5.38
 18,280 5.27 5.45 5.27 0 1,000 0.0
12/10/2020
5.32
 33,860 5.32 5.45 5.30 10 0 0.0
09/10/2020
5.30
 5,060 5.35 5.35 5.27 0 0 0
08/10/2020
5.27
 11,290 5.45 5.45 5.27 0 0 0
07/10/2020
5.32
 56,620 5.44 5.44 5.27 0 0 0
06/10/2020
5.30
 1,080 5.22 5.30 5.21 0 0 0
05/10/2020
5.33
 1,680 5.21 5.33 5.21 0 0 0
02/10/2020
5.27
 29,510 5.30 5.35 5.19 0 0 0
01/10/2020
5.30
 7,100 5.30 5.30 5.22 0 0 0
30/09/2020
5.24
 1,100 5.45 5.45 5.24 0 0 0
29/09/2020
5.22
 8,740 5.30 5.45 5.22 0 0 0
28/09/2020
5.20
 21,210 5.24 5.25 5.20 200 0 0.0
25/09/2020
5.32
 2,510 5.25 5.32 5.24 0 0 0
24/09/2020
5.40
 40 5.24 5.40 5.24 0 30 0.0
23/09/2020
5.40
 15,330 5.30 5.40 5.24 0 0 0
22/09/2020
5.45
 1,850 5.20 5.45 5.20 0 0 0
21/09/2020
5.45
 2,000 5.45 5.45 5.35 0 0 0
18/09/2020
5.46
 950 5.35 5.46 5.35 0 0 0
17/09/2020
5.46
 19,880 5.30 5.65 5.30 0 0 0
16/09/2020
5.29
 11,080 5.19 5.35 5.19 0 300 0.0
15/09/2020
5.19
 3,630 5.16 5.24 5.16 0 0 0
14/09/2020
5.29
 10,220 5.30 5.30 5.11 0 0 0
11/09/2020
5.29
 18,290 5.19 5.30 5.19 0 0 0
10/09/2020
5.19
 18,220 5.32 5.32 5.19 10 720 0.0
09/09/2020
5.32
 11,500 5.24 5.35 5.19 0 0 0
08/09/2020
5.27
 48,660 5.14 5.27 5.11 10 20,100 -0.2
07/09/2020
5.18
 26,100 5.14 5.18 5.13 0 0 0
04/09/2020
5.18
 16,200 5.18 5.18 5.08 0 0 0
03/09/2020
5.13
 56,530 5.10 5.16 5.05 0 35,830 -0.3
01/09/2020
5.16
 53,960 5.02 5.24 5.02 0 13,820 -0.1
31/08/2020
5.02
 11,650 5.25 5.26 4.91 100 0 0.0
28/08/2020
5.26
 126,500 5.29 5.29 5.26 100 75,360 -0.7
27/08/2020
5.29
 97,960 4.90 5.29 4.90 0 26,200 -0.2
26/08/2020
4.97
 25,870 4.89 5.13 4.89 0 5,920 -0.1
25/08/2020
4.89
 15,390 4.89 4.89 4.87 220 13,170 -0.1
24/08/2020
4.89
 35,430 4.89 4.90 4.87 110 13,100 -0.1
21/08/2020
4.89
 14,740 4.91 4.91 4.86 0 0 0
20/08/2020
4.91
 13,210 4.91 4.91 4.86 0 12,700 -0.1
19/08/2020
4.91
 12,760 4.91 4.91 4.86 0 2,670 0.0
18/08/2020
4.89
 18,520 4.89 4.89 4.89 0 18,520 -0.2
17/08/2020
4.91
 36,740 4.91 4.91 4.89 0 250 0.0
14/08/2020
4.91
 6,050 4.85 4.91 4.81 0 5,910 -0.1
13/08/2020
4.87
 5,930 4.91 4.91 4.86 0 0 0
12/08/2020
4.86
 1,710 4.91 4.91 4.81 0 0 0
11/08/2020
4.81
 32,540 4.86 4.91 4.81 0 0 0
10/08/2020
4.91
 5,740 4.91 4.91 4.78 700 0 0.0
07/08/2020
4.91
 240 4.97 4.97 4.81 0 0 0
06/08/2020
4.90
 8,110 4.82 4.90 4.81 0 5,000 0.0
05/08/2020
4.91
 5,950 4.94 4.94 4.70 0 0 0
04/08/2020
4.91
 1,140 4.94 4.94 4.82 0 0 0
03/08/2020
4.88
 2,060 4.91 5.19 4.88 0 0 0
31/07/2020
4.91
 10,130 4.91 4.93 4.71 0 0 0
30/07/2020
4.71
 220 4.95 4.95 4.71 0 0 0
29/07/2020
4.95
 450 4.96 4.96 4.70 0 0 0
28/07/2020
4.93
 43,380 4.86 4.93 4.86 0 0 0
27/07/2020
4.93
 30,910 4.97 4.97 4.61 0 0 0
24/07/2020
4.96
 840 5.02 5.02 4.91 0 0 0
23/07/2020
5.02
 6,210 5.02 5.24 4.91 0 0 0
22/07/2020
5.00
 20,760 5.00 5.00 4.94 0 0 0
21/07/2020
4.91
 23,370 4.97 4.97 4.91 0 0 0
20/07/2020
4.97
 2,950 4.97 5.02 4.97 0 1,680 0.0
17/07/2020
5.00
 280 4.93 5.00 4.91 0 0 0
16/07/2020
5.02
 110 5.02 5.02 5.02 0 10 0.0
15/07/2020
5.02
 7,910 5.00 5.02 5.00 0 3,800 0.0
14/07/2020
5.00
 3,640 4.92 5.00 4.91 1,300 0 0.0
13/07/2020
5.02
 3,160 5.02 5.02 5.02 0 3,150 0.0
10/07/2020
5.02
 11,970 4.97 5.02 4.97 0 8,820 -0.1
09/07/2020
4.97
 880 4.97 4.97 4.91 0 90 0.0
08/07/2020
4.97
 20,660 4.97 4.97 4.89 0 12,700 -0.1
07/07/2020
5.02
 26,970 4.91 5.02 4.91 0 8,600 -0.1
06/07/2020
4.97
 690 5.03 5.03 4.91 0 0 0
03/07/2020
5.03
 10,280 4.91 5.05 4.91 0 850 0.0
02/07/2020
5.05
 850 4.91 5.05 4.91 0 0 0
01/07/2020
5.05
 14,530 4.93 5.08 4.91 0 14,400 -0.1
30/06/2020
5.02
 14,400 4.94 5.04 4.93 0 0 0
29/06/2020
5.03
 11,880 4.91 5.06 4.91 0 10,010 -0.1
26/06/2020
5.07
 13,980 5.05 5.07 4.91 0 0 0
25/06/2020
5.07
 12,300 4.81 5.11 4.81 1,000 40 0.0
24/06/2020
5.08
 76,440 5.13 5.14 5.08 0 10,490 -0.1
23/06/2020
5.13
 47,870 5.16 5.18 5.13 0 0 0
22/06/2020
5.17
 101,600 5.18 5.18 4.97 0 0 0
19/06/2020
5.17
 58,030 5.18 5.18 4.97 0 18,410 -0.2
18/06/2020
5.18
 29,160 4.97 5.18 4.97 0 0 0
17/06/2020
4.97
 115,040 4.90 5.05 4.86 0 9,970 -0.1
16/06/2020
4.97
 19,200 4.81 4.97 4.78 0 0 0
15/06/2020
4.86
 8,640 4.75 4.86 4.72 0 0 0
12/06/2020
4.75
 20,020 4.93 4.93 4.70 9,970 4,000 0.1
11/06/2020
4.93
 10,320 4.92 5.08 4.92 0 0 0
10/06/2020
5.08
 10,720 4.91 5.08 4.87 10 0 0
09/06/2020
5.08
 84,110 4.91 5.08 4.84 0 55,800 -0.5
08/06/2020
4.91
 69,360 4.81 5.02 4.81 0 55,070 -0.5
05/06/2020
4.81
 9,030 4.81 4.81 4.78 0 0 0
04/06/2020
4.97
 1,090 5.02 5.02 4.82 0 0 0

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