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)
17/11/2020
5.45
 89,700 5.45 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 5.60 5.75 5.43 2,240 2,000 0.0
13/11/2020
5.60
 113,430 5.42 5.79 5.43 300 37,950 -0.4
12/11/2020
5.42
 57,280 5.40 5.44 5.27 0 20,010 -0.2
11/11/2020
5.40
 101,980 5.44 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 5.45 5.51 5.41 100 2,460 0.0
05/11/2020
5.45
 36,560 5.71 5.71 5.33 0 0 0
04/11/2020
5.71
 64,780 5.51 5.71 5.51 0 35,760 -0.4
03/11/2020
5.51
 124,650 5.54 5.54 5.46 10 22,120 -0.2
02/11/2020
5.54
 52,240 5.24 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 5.35 5.35 5.30 0 0 0
26/10/2020
5.35
 131,970 5.26 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
22/10/2020
5.24
 24,810 5.38 5.38 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 5.38 5.38 5.30 0 10,720 -0.1
19/10/2020
5.38
 41,650 5.27 5.38 5.24 0 1,930 0.0
16/10/2020
5.27
 1,930 5.35 5.35 5.27 0 0 0
15/10/2020
5.35
 11,830 5.28 5.41 5.28 0 0 0
14/10/2020
5.28
 13,390 5.38 5.45 5.28 0 0 0
13/10/2020
5.38
 18,280 5.32 5.45 5.27 0 1,000 0.0
12/10/2020
5.32
 33,860 5.30 5.45 5.30 10 0 0.0
09/10/2020
5.30
 5,060 5.27 5.35 5.27 0 0 0
08/10/2020
5.27
 11,290 5.32 5.45 5.27 0 0 0
07/10/2020
5.32
 56,620 5.30 5.44 5.27 0 0 0
06/10/2020
5.30
 1,080 5.33 5.33 5.21 0 0 0
05/10/2020
5.33
 1,680 5.27 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 5.24 5.30 5.22 0 0 0
30/09/2020
5.24
 1,100 5.22 5.45 5.24 0 0 0
29/09/2020
5.22
 8,740 5.20 5.45 5.22 0 0 0
28/09/2020
5.20
 21,210 5.32 5.32 5.20 200 0 0.0
25/09/2020
5.32
 2,510 5.40 5.40 5.24 0 0 0
24/09/2020
5.40
 40 5.40 5.40 5.24 0 30 0.0
23/09/2020
5.40
 15,330 5.45 5.45 5.24 0 0 0
22/09/2020
5.45
 1,850 5.45 5.45 5.20 0 0 0
21/09/2020
5.45
 2,000 5.46 5.46 5.35 0 0 0
18/09/2020
5.46
 950 5.46 5.46 5.35 0 0 0
17/09/2020
5.46
 19,880 5.29 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 5.29 5.29 5.16 0 0 0
14/09/2020
5.29
 10,220 5.29 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 5.27 5.35 5.19 0 0 0
08/09/2020
5.27
 48,660 5.18 5.27 5.11 10 20,100 -0.2
07/09/2020
5.18
 26,100 5.18 5.18 5.13 0 0 0
04/09/2020
5.18
 16,200 5.13 5.18 5.08 0 0 0
03/09/2020
5.13
 56,530 5.16 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 5.26 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 4.97 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 4.89 4.91 4.86 0 2,670 0.0
18/08/2020
4.89
 18,520 4.91 4.91 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 4.87 4.91 4.81 0 5,910 -0.1
13/08/2020
4.87
 5,930 4.86 4.91 4.86 0 0 0
12/08/2020
4.86
 1,710 4.81 4.91 4.81 0 0 0
11/08/2020
4.81
 32,540 4.91 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 4.90 4.97 4.81 0 0 0
06/08/2020
4.90
 8,110 4.91 4.91 4.81 0 5,000 0.0
05/08/2020
4.91
 5,950 4.91 4.94 4.70 0 0 0
04/08/2020
4.91
 1,140 4.88 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 4.71 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 4.93 4.96 4.70 0 0 0
28/07/2020
4.93
 43,380 4.93 4.93 4.86 0 0 0
27/07/2020
4.93
 30,910 4.96 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 5.00 5.24 4.91 0 0 0
22/07/2020
5.00
 20,760 4.91 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 5.00 5.02 4.97 0 1,680 0.0
17/07/2020
5.00
 280 5.02 5.02 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 5.02 5.02 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 5.02 5.02 4.89 0 12,700 -0.1
07/07/2020
5.02
 26,970 4.97 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 5.05 5.05 4.91 0 850 0.0
02/07/2020
5.05
 850 5.05 5.05 4.91 0 0 0
01/07/2020
5.05
 14,530 5.02 5.08 4.91 0 14,400 -0.1
30/06/2020
5.02
 14,400 5.03 5.04 4.93 0 0 0

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