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)
29/06/2020
5.03
 11,880 5.07 5.07 4.91 0 10,010 -0.1
26/06/2020
5.07
 13,980 5.07 5.07 4.91 0 0 0
25/06/2020
5.07
 12,300 5.08 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 5.17 5.18 5.13 0 0 0
22/06/2020
5.17
 101,600 5.17 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 4.97 5.05 4.86 0 9,970 -0.1
16/06/2020
4.97
 19,200 4.86 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 5.08 5.08 4.92 0 0 0
10/06/2020
5.08
 10,720 5.08 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 4.97 4.97 4.78 0 0 0
04/06/2020
4.97
 1,090 5.02 5.02 4.82 0 0 0
03/06/2020
5.02
 700 4.76 5.08 4.72 0 0 0
02/06/2020
4.76
 27,560 4.98 4.98 4.70 0 22,780 -0.2
01/06/2020
4.98
 13,230 4.70 5.02 4.70 0 0 0
29/05/2020
4.70
 11,040 4.64 4.75 4.62 0 500 0.0
28/05/2020
4.64
 13,710 4.63 4.72 4.64 0 0 0
27/05/2020
4.63
 22,890 4.61 4.64 4.59 0 0 0
26/05/2020
4.61
 24,730 4.61 4.75 4.58 0 0 0
25/05/2020
4.61
 12,870 4.62 4.70 4.37 0 0 0
22/05/2020
4.62
 420 4.70 4.70 4.62 0 0 0
21/05/2020
4.70
 5,260 4.69 4.72 4.59 0 0 0
20/05/2020
4.69
 990 4.75 4.75 4.69 0 450 0.0
19/05/2020
4.75
 2,600 4.86 4.86 4.62 1,500 0 0.0
18/05/2020
4.86
 5,910 4.61 4.91 4.63 0 0 0
15/05/2020
4.61
 19,910 4.50 4.61 4.42 0 5,060 0.0
14/05/2020
4.50
 3,780 4.50 4.50 4.50 10 3,520 0.0
13/05/2020
4.50
 15,000 4.50 4.59 4.48 0 8,460 -0.1
12/05/2020
4.50
 5,360 4.63 4.63 4.50 0 0 0
11/05/2020
4.63
 17,920 4.63 4.64 4.61 0 100 0.0
08/05/2020
4.63
 13,080 4.64 4.81 4.63 0 0 0
07/05/2020
4.64
 40,670 4.54 4.85 4.53 0 8,480 -0.1
06/05/2020
4.54
 9,510 4.48 4.54 4.42 0 2,490 0.0
05/05/2020
4.48
 2,460 4.48 4.59 4.48 0 270 0.0
04/05/2020
4.48
 8,430 4.48 4.64 4.48 0 1,310 0.0
29/04/2020
4.48
 3,040 4.48 4.53 4.48 0 0 0
28/04/2020
4.48
 11,910 4.52 4.56 4.48 0 0 0
27/04/2020
4.52
 10,090 4.53 4.53 4.22 0 7,300 -0.1
24/04/2020
4.53
 11,480 4.53 4.53 4.48 0 2,320 0.0
23/04/2020
4.53
 40,790 4.53 4.53 4.41 0 32,670 -0.3
22/04/2020
4.53
 13,070 4.55 4.55 4.51 0 11,780 -0.1
21/04/2020
4.55
 14,560 4.61 4.61 4.45 0 1,000 0.0
20/04/2020
4.61
 33,840 4.73 4.86 4.41 0 0 0
17/04/2020
4.73
 830 4.74 4.74 4.56 0 0 0
16/04/2020
4.74
 77,410 4.53 4.74 4.49 0 14,100 -0.1
15/04/2020
4.53
 188,000 4.34 4.53 4.31 0 19,700 -0.2
14/04/2020
4.34
 85,920 4.32 4.42 4.31 0 0 0
13/04/2020
4.32
 102,380 4.29 4.45 4.29 100 0 0.0
10/04/2020
4.29
 138,350 4.29 4.42 4.29 100 14,900 -0.1
09/04/2020
4.29
 31,700 4.31 4.31 4.20 0 0 0
08/04/2020
4.31
 1,390 4.31 4.31 4.15 0 610 0.0
07/04/2020
4.31
 50,060 4.12 4.31 4.12 5,000 30,400 -0.2
06/04/2020
4.12
 211,350 4.10 4.26 4.04 0 32,200 -0.2
03/04/2020
4.10
 52,650 3.99 4.15 3.99 0 5,000 0.0
01/04/2020
3.99
 520 3.99 3.99 3.99 0 0 0
31/03/2020
3.99
 12,300 4.04 4.06 3.83 0 1,500 0.0
30/03/2020
4.04
 14,590 4.10 4.10 3.93 0 0 0
27/03/2020
4.10
 12,060 4.10 4.15 4.10 0 1,870 0.0
26/03/2020
4.10
 9,580 4.19 4.20 4.08 0 7,590 -0.1
25/03/2020
4.19
 20,970 3.99 4.19 3.82 500 13,280 -0.1
24/03/2020
3.99
 25,800 3.96 3.99 3.96 0 14,760 -0.1
23/03/2020
3.96
 42,890 4.26 4.26 3.96 10 0 0.0
20/03/2020
4.26
 50,310 4.29 4.29 4.01 0 49,170 -0.4
19/03/2020
4.29
 31,020 4.30 4.30 4.01 500 21,990 -0.2
18/03/2020
4.30
 23,120 4.23 4.30 4.12 500 21,990 -0.2
17/03/2020
4.23
 35,310 4.23 4.23 4.01 0 13,320 -0.1
16/03/2020
4.23
 4,350 4.26 4.26 3.99 0 0 0
13/03/2020
4.26
 41,010 4.28 4.29 3.99 0 13,100 -0.1
12/03/2020
4.28
 15,360 4.60 4.60 4.28 20 190 0.0
11/03/2020
4.60
 10,300 4.64 4.64 4.50 0 0 0
10/03/2020
4.64
 17,960 4.64 4.64 4.48 0 50 0.0
09/03/2020
4.64
 26,090 4.91 4.91 4.64 0 9,030 -0.1
06/03/2020
4.91
 29,860 4.86 4.91 4.81 0 17,900 -0.2
05/03/2020
4.86
 8,480 4.91 4.91 4.81 0 1,550 0.0
04/03/2020
4.91
 150 4.91 4.91 4.86 0 0 0
03/03/2020
4.91
 2,980 4.97 4.97 4.91 10 1,050 0.0
02/03/2020
4.97
 850 5.00 5.00 4.97 0 50 0.0
28/02/2020
5.00
 1,000 5.02 5.02 5.00 0 0 0
27/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
26/02/2020
5.02
 10 5.02 5.02 5.02 0 10 0.0
25/02/2020
5.02
 650 5.02 5.02 5.00 0 360 0.0
24/02/2020
5.02
 10 5.02 5.02 5.02 0 0 0
21/02/2020
5.02
 29,600 5.02 5.03 5.02 0 25,060 -0.2
20/02/2020
5.02
 27,460 5.03 5.03 4.93 0 3,000 0.0
19/02/2020
5.03
 49,200 5.02 5.03 4.91 0 32,510 -0.3
18/02/2020
5.02
 40,350 4.91 5.02 4.85 0 7,010 -0.1
17/02/2020
4.91
 22,000 4.91 4.97 4.85 0 17,280 -0.2
14/02/2020
4.91
 31,940 4.89 4.91 4.75 0 14,660 -0.1
13/02/2020
4.89
 10,800 4.91 4.91 4.87 0 0 0
12/02/2020
4.91
 23,340 4.97 4.97 4.91 0 7,380 -0.1
11/02/2020
4.97
 9,110 4.97 5.08 4.91 0 1,300 0.0
10/02/2020
4.97
 3,820 4.91 4.97 4.91 0 3,220 0.0
07/02/2020
4.91
 7,580 4.83 5.08 4.91 0 3,500 0.0
06/02/2020
4.83
 9,680 4.91 4.91 4.83 0 6,180 -0.1

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