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)
10/09/2019
5.75
 14,910 5.75 5.75 5.73 1,000 0 0.0
09/09/2019
5.75
 7,610 5.75 5.83 5.70 0 0 0
06/09/2019
5.75
 510 5.83 5.83 5.73 0 0 0
05/09/2019
5.83
 59,820 5.87 5.87 5.73 0 0 0
04/09/2019
5.87
 5,210 5.83 5.87 5.75 0 0 0
03/09/2019
5.83
 26,750 5.83 5.83 5.73 0 0 0
30/08/2019
5.83
 8,440 5.90 5.90 5.78 0 0 0
29/08/2019
5.90
 7,090 5.92 5.92 5.78 0 2,000 0.0
28/08/2019
5.92
 19,280 5.68 5.92 5.68 0 1,000 0.0
27/08/2019
5.68
 18,740 5.87 5.92 5.68 0 0 0
26/08/2019
5.87
 4,730 5.87 5.87 5.63 0 0 0
23/08/2019
5.87
 2,950 5.78 5.92 5.78 1,000 0 0.0
22/08/2019
5.78
 59,350 5.63 5.97 5.63 0 0 0
21/08/2019
5.63
 36,420 5.68 5.73 5.63 0 0 0
20/08/2019
5.68
 24,960 5.68 5.78 5.63 0 0 0
19/08/2019
5.68
 4,020 5.78 5.83 5.68 0 0 0
16/08/2019
5.78
 33,300 5.63 5.78 5.58 0 0 0
15/08/2019
5.63
 2,610 5.65 5.68 5.63 0 0 0
14/08/2019
5.65
 6,350 5.65 5.78 5.63 0 3,000 0.0
13/08/2019
5.65
 23,510 5.63 5.80 5.63 0 0 0
12/08/2019
5.63
 100,990 5.63 5.75 5.63 0 0 0
09/08/2019
5.63
 4,230 5.63 5.63 5.58 0 0 0
08/08/2019
5.63
 5,410 5.78 5.78 5.58 0 0 0
07/08/2019
5.78
 58,030 5.53 5.78 5.48 0 0 0
06/08/2019
5.53
 14,630 5.58 5.63 5.43 0 600 0.0
05/08/2019
5.58
 18,620 5.61 5.63 5.48 0 0 0
02/08/2019
5.61
 2,100 5.63 5.63 5.61 850 0 0.0
01/08/2019
5.63
 16,030 5.63 5.73 5.51 150 0 0.0
31/07/2019
5.63
 52,830 5.63 5.68 5.46 0 0 0
30/07/2019
5.63
 14,250 5.73 5.83 5.63 0 0 0
29/07/2019
5.73
 13,430 5.73 5.73 5.58 0 2,500 0.0
26/07/2019
5.73
 3,240 5.73 5.73 5.68 0 0 0
25/07/2019
5.73
 19,400 5.75 5.80 5.51 2,500 10,000 -0.1
24/07/2019
5.75
 13,190 5.58 5.85 5.63 0 0 0
23/07/2019
5.58
 16,620 5.87 5.87 5.58 0 0 0
22/07/2019
5.87
 19,220 6.07 6.07 5.85 0 0 0
19/07/2019
6.07
 5,390 6.07 6.12 5.97 0 0 0
18/07/2019
6.07
 15,880 5.83 6.07 5.73 0 0 0
17/07/2019
5.83
 27,920 5.85 5.92 5.78 0 0 0
16/07/2019
5.85
 5,390 5.87 5.95 5.85 0 0 0
15/07/2019
5.87
 25,480 5.87 6.02 5.65 0 0 0
12/07/2019
5.87
 37,660 5.97 5.97 5.83 0 0 0
11/07/2019
5.97
 9,280 6.05 6.05 5.87 0 0 0
10/07/2019
6.05
 40,350 6.05 6.19 5.95 0 0 0
09/07/2019
6.05
 118,500 5.65 6.05 5.68 0 0 0
08/07/2019
5.65
 23,240 5.63 5.73 5.58 10,100 0 0.1
05/07/2019
5.63
 6,960 5.73 5.75 5.58 100 0 0.0
04/07/2019
5.73
 31,300 5.73 5.73 5.63 0 0 0
03/07/2019
5.73
 6,550 5.63 5.73 5.61 0 0 0
02/07/2019
5.63
 8,500 5.63 5.70 5.58 0 0 0
01/07/2019
5.63
 4,740 5.53 5.75 5.53 3,600 0 0.0
28/06/2019
5.53
 28,390 5.61 5.61 5.53 10,100 0 0.1
27/06/2019
5.61
 24,200 5.73 5.73 5.61 9,900 0 0.1
26/06/2019
5.73
 2,510 5.78 5.85 5.73 0 0 0
25/06/2019
5.78
 24,310 5.61 5.78 5.51 0 0 0
24/06/2019
5.61
 44,570 5.48 5.61 5.48 10,400 0 0.1
21/06/2019
5.48
 36,130 5.48 5.48 5.48 1,500 0 0.0
20/06/2019
5.48
 7,280 5.58 5.58 5.43 1,700 0 0.0
19/06/2019
5.58
 8,480 5.46 5.63 5.46 7,300 0 0.1
18/06/2019
5.46
 15,100 5.46 5.68 5.46 8,100 0 0.1
17/06/2019
5.46
 16,590 5.46 5.58 5.46 8,500 0 0.1
14/06/2019
5.46
 14,950 5.53 5.53 5.46 6,800 0 0.1
13/06/2019
5.53
 28,540 5.46 5.58 5.43 8,800 0 0.1
12/06/2019
5.46
 3,380 5.46 5.58 5.43 100 0 0.0
11/06/2019
5.46
 21,240 5.53 5.53 5.43 8,600 0 0.1
10/06/2019
5.53
 10,940 5.53 5.53 5.43 4,300 0 0.0
07/06/2019
5.53
 3,000 5.58 5.58 5.53 0 0 0
06/06/2019
5.58
 11,070 5.51 5.58 5.51 10,770 0 0.1
05/06/2019
5.51
 10,260 5.58 5.58 5.48 270 0 0.0
04/06/2019
5.58
 30,310 5.53 5.58 5.48 10,300 0 0.1
03/06/2019
5.53
 13,400 5.53 5.68 5.53 9,100 0 0.1
31/05/2019
5.53
 17,230 5.63 5.68 5.53 10,100 0 0.1
30/05/2019
5.63
 12,220 5.68 5.68 5.58 5,800 0 0.1
29/05/2019
5.68
 15,870 5.48 5.78 5.48 100 0 0.0
28/05/2019
5.48
 12,380 5.58 5.58 5.46 0 0 0
27/05/2019
5.58
 10 5.53 5.58 5.58 0 0 0
24/05/2019
5.53
 12,460 5.56 5.68 5.43 0 0 0
23/05/2019
5.56
 10,290 5.58 5.58 5.43 0 0 0
22/05/2019
5.58
 3,030 5.58 5.63 5.58 0 0 0
21/05/2019
5.58
 67,180 5.63 5.63 5.43 0 100 0.0
20/05/2019
5.63
 22,980 5.63 5.63 5.48 0 0 0
17/05/2019
5.63
 6,160 5.63 5.63 5.56 0 0 0
16/05/2019
5.63
 19,720 5.70 5.70 5.48 0 0 0
15/05/2019
5.70
 950 5.73 5.73 5.58 0 100 0.0
14/05/2019
5.73
 40 5.63 5.73 5.73 0 0 0
13/05/2019
5.63
 4,030 5.56 5.73 5.51 0 0 0
10/05/2019
5.56
 19,940 5.58 5.61 5.53 0 360 0.0
09/05/2019
5.58
 6,260 5.92 5.92 5.58 0 0 0
08/05/2019
5.92
 8,120 5.56 5.92 5.56 0 120 0.0
07/05/2019
5.56
 54,280 5.53 5.63 5.48 0 0 0
06/05/2019
5.53
 20,830 5.63 5.75 5.53 0 0 0
03/05/2019
5.63
 34,510 5.68 5.73 5.63 0 0 0
02/05/2019
5.68
 21,610 5.73 5.78 5.63 0 0 0
26/04/2019
5.73
 13,160 5.83 5.83 5.65 0 0 0
25/04/2019
5.83
 44,530 5.68 5.97 5.68 0 0 0
24/04/2019
5.68
 7,880 5.63 5.97 5.68 0 350 0.0
23/04/2019
5.63
 20,910 5.83 5.83 5.63 0 0 0
22/04/2019
5.83
 32,700 5.73 5.87 5.63 0 0 0
19/04/2019
5.73
 10,070 5.63 6.02 5.63 0 0 0
18/04/2019
5.63
 57,260 5.78 5.85 5.63 0 0 0

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