CTCP Công nghệ Tiên Phong (itd)

10
0.32
(3.31%)
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)
03/06/2020
5.02
 700 5.08 5.08 4.72 0 0 0
02/06/2020
4.76
 27,560 4.70 4.97 4.70 0 22,780 -0.2
01/06/2020
4.98
 13,230 4.77 5.02 4.70 0 0 0
29/05/2020
4.70
 11,040 4.75 4.75 4.62 0 500 0.0
28/05/2020
4.64
 13,710 4.64 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 4.75 4.75 4.58 0 0 0
25/05/2020
4.61
 12,870 4.70 4.70 4.37 0 0 0
22/05/2020
4.62
 420 4.68 4.68 4.62 0 0 0
21/05/2020
4.70
 5,260 4.72 4.72 4.59 0 0 0
20/05/2020
4.69
 990 4.70 4.75 4.69 0 450 0.0
19/05/2020
4.75
 2,600 4.64 4.75 4.62 1,500 0 0.0
18/05/2020
4.86
 5,910 4.91 4.91 4.63 0 0 0
15/05/2020
4.61
 19,910 4.44 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 4.48 4.59 4.48 0 8,460 -0.1
12/05/2020
4.50
 5,360 4.61 4.61 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 4.53 4.85 4.53 0 8,480 -0.1
06/05/2020
4.54
 9,510 4.45 4.54 4.42 0 2,490 0.0
05/05/2020
4.48
 2,460 4.59 4.59 4.48 0 270 0.0
04/05/2020
4.48
 8,430 4.64 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 4.55 4.56 4.48 0 0 0
27/04/2020
4.52
 10,090 4.48 4.52 4.22 0 7,300 -0.1
24/04/2020
4.53
 11,480 4.48 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 4.45 4.61 4.45 0 1,000 0.0
20/04/2020
4.61
 33,840 4.86 4.86 4.41 0 0 0
17/04/2020
4.73
 830 4.56 4.73 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 4.31 4.53 4.31 0 19,700 -0.2
14/04/2020
4.34
 85,920 4.33 4.42 4.31 0 0 0
13/04/2020
4.32
 102,380 4.45 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 4.06 4.06 3.83 0 1,500 0.0
30/03/2020
4.04
 14,590 4.04 4.06 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 4.08 4.20 4.08 0 7,590 -0.1
25/03/2020
4.19
 20,970 3.98 4.19 3.82 500 13,280 -0.1
24/03/2020
3.99
 25,800 3.97 3.99 3.96 0 14,760 -0.1
23/03/2020
3.96
 42,890 3.99 4.01 3.96 10 0 0.0
20/03/2020
4.26
 50,310 4.02 4.26 4.01 0 49,170 -0.4
19/03/2020
4.29
 31,020 4.11 4.29 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 4.23 4.23 3.99 0 0 0
13/03/2020
4.26
 41,010 4.10 4.29 3.99 0 13,100 -0.1
12/03/2020
4.28
 15,360 4.31 4.53 4.28 20 190 0.0
11/03/2020
4.60
 10,300 4.59 4.60 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 4.83 4.91 4.64 0 9,030 -0.1
06/03/2020
4.91
 29,860 4.83 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 5.00 5.00 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 4.91 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 4.86 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 4.91 4.97 4.91 0 7,380 -0.1
11/02/2020
4.97
 9,110 4.91 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 4.91 5.08 4.91 0 3,500 0.0
06/02/2020
4.83
 9,680 4.86 4.91 4.83 0 6,180 -0.1
05/02/2020
4.91
 6,770 4.91 4.91 4.91 0 590 0.0
04/02/2020
4.91
 9,060 4.91 4.91 4.70 0 8,870 -0.1
03/02/2020
4.91
 24,760 4.91 4.97 4.91 0 0 0
31/01/2020
5.19
 430 5.19 5.19 5.19 0 0 0
30/01/2020
5.35
 120 5.45 5.45 5.35 0 0 0
22/01/2020
5.35
 130 5.41 5.41 5.35 10 60 0.0
21/01/2020
5.41
 1,360 5.41 5.41 5.41 0 0 0
20/01/2020
5.46
 10 5.46 5.46 5.46 0 0 0
17/01/2020
5.13
 4,000 5.13 5.13 5.13 0 4,000 0.0
16/01/2020
5.13
 24,900 5.13 5.13 5.08 0 24,900 -0.2
15/01/2020
5.13
 8,000 5.08 5.13 5.08 0 7,880 -0.1
14/01/2020
5.13
 49,320 5.08 5.19 4.91 0 26,940 -0.3
13/01/2020
5.19
 4,050 5.19 5.19 4.91 0 1,010 0.0
10/01/2020
5.24
 220 5.19 5.24 5.08 0 20 0.0
09/01/2020
5.24
 82,300 5.24 5.24 5.19 0 80,400 -0.8
08/01/2020
5.24
 0 5.24 5.24 5.24 0 0 0
07/01/2020
5.24
 10 5.24 5.24 5.24 0 0 0
06/01/2020
5.19
 5,390 5.19 5.41 5.19 0 0 0

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