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)
21/03/2019
6.07
 84,020 6.29 6.29 6.02 300 0 0.0
20/03/2019
5.92
 82,430 6.00 6.12 5.87 0 0 0
19/03/2019
6.12
 78,630 6.36 6.41 6.12 0 0 0
18/03/2019
6.24
 69,670 6.61 6.61 6.22 300 3,000 0.0
15/03/2019
6.34
 42,430 6.14 6.34 6.14 0 0 0
14/03/2019
6.27
 168,140 6.12 6.34 6.02 0 0 0
13/03/2019
6.32
 209,000 6.44 6.51 6.17 550 0 0.0
12/03/2019
6.09
 137,130 5.73 6.09 5.73 0 0 0
11/03/2019
5.70
 452,120 5.46 5.75 5.38 0 0 0
08/03/2019
5.38
 122,000 5.48 5.48 5.34 0 0 0
07/03/2019
5.34
 80,680 5.41 5.41 5.29 1,200 0 0.0
06/03/2019
5.34
 224,810 5.16 5.38 5.16 0 0 0
05/03/2019
5.29
 14,270 5.29 5.29 5.14 220 0 0.0
04/03/2019
5.29
 36,140 5.14 5.29 5.14 10 6,000 -0.1
01/03/2019
5.14
 37,940 5.14 5.14 5.14 8,900 0 0.1
28/02/2019
5.14
 43,960 5.19 5.24 5.14 9,050 0 0.1
27/02/2019
5.19
 13,740 5.21 5.21 5.14 330 0 0.0
26/02/2019
5.16
 39,030 5.14 5.29 5.14 8,900 0 0.1
25/02/2019
5.14
 22,660 5.31 5.31 5.14 8,900 0 0.1
22/02/2019
5.14
 29,800 5.19 5.19 5.14 8,800 0 0.1
21/02/2019
5.19
 27,850 5.19 5.21 5.14 6,900 0 0.1
20/02/2019
5.14
 29,560 5.14 5.29 5.09 6,200 0 0.1
19/02/2019
5.14
 33,880 5.14 5.14 5.09 5,700 0 0.1
18/02/2019
5.14
 13,150 5.29 5.29 5.14 8,700 0 0.1
15/02/2019
5.24
 86,930 5.19 5.36 5.14 8,900 0 0.1
14/02/2019
5.14
 30,470 5.34 5.34 5.14 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
5.34
 2,180 5.34 5.34 5.19 0 0 0
12/02/2019
5.09
 15,760 5.04 5.14 4.90 0 0 0
11/02/2019
5.04
 10 5.04 5.04 5.04 0 0 0
01/02/2019
5.04
 10,630 5.04 5.04 4.72 720 0 0.0
31/01/2019
4.86
 700 4.86 4.86 4.86 0 0 0
30/01/2019
4.86
 4,770 4.86 4.86 4.83 1,700 0 0.0
29/01/2019
4.86
 5,480 4.83 4.86 4.81 4,000 0 0.0
28/01/2019
4.83
 4,540 4.90 4.90 4.81 510 0 0.0
25/01/2019
4.81
 7,120 4.90 4.90 4.81 5,100 0 0.1
24/01/2019
4.90
 6,500 4.81 4.90 4.81 0 0 0
23/01/2019
4.86
 350 4.76 4.86 4.76 0 0 0
22/01/2019
4.72
 14,310 4.72 4.76 4.72 2,000 0 0.0
21/01/2019
4.90
 4,450 4.72 4.90 4.72 2,450 0 0.0
18/01/2019
4.74
 120 4.72 5.00 4.72 0 0 0
17/01/2019
4.93
 10 4.93 4.93 4.93 0 0 0
16/01/2019
4.69
 1,420 4.67 4.72 4.67 1,000 0 0.0
15/01/2019
4.67
 9,280 4.67 4.72 4.67 0 8,990 -0.1
14/01/2019
4.88
 10 4.88 4.88 4.88 0 0 0
11/01/2019
4.81
 40,030 4.72 4.81 4.67 9,200 39,980 -0.3
10/01/2019
4.72
 32,410 4.81 4.81 4.72 9,000 32,210 -0.2
09/01/2019
4.81
 11,160 4.76 5.09 4.76 0 0 0
08/01/2019
4.76
 101,910 4.79 4.79 4.74 9,000 101,800 -0.9
07/01/2019
4.79
 63,830 4.95 4.95 4.79 8,600 63,800 -0.6
04/01/2019
5.02
 5,080 4.81 5.02 4.79 2,700 0 0.0
03/01/2019
4.79
 25,350 4.81 4.83 4.79 3,780 0 0.0
02/01/2019
4.79
 9,210 4.95 4.95 4.79 0 0 0
28/12/2018
4.95
 310 4.95 4.95 4.95 310 0 0.0
27/12/2018
5.04
 620 4.95 5.04 4.95 0 0 0
26/12/2018
4.90
 15,950 4.88 4.90 4.72 1,170 0 0.0
25/12/2018
4.72
 7,020 5.14 5.14 4.72 3,400 0 0.0
24/12/2018
4.81
 7,420 5.11 5.11 4.81 6,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2018
5.11
 8,120 5.18 5.21 5.11 0 0 0
20/12/2018
4.97
 11,300 4.97 4.97 4.97 8,300 0 0.1
19/12/2018
5.00
 36,700 5.00 5.00 4.97 8,190 0 0.1
18/12/2018
5.00
 34,030 4.97 5.02 4.91 8,300 0 0.1
17/12/2018
4.97
 11,940 4.95 5.00 4.95 20 0 0.0
14/12/2018
4.95
 40,240 5.00 5.00 4.95 8,300 0 0.1
13/12/2018
5.00
 6,690 4.95 5.00 4.95 2,600 0 0.0
12/12/2018
4.95
 17,860 5.00 5.00 4.82 8,100 0 0.1
11/12/2018
5.02
 2,310 5.00 5.02 4.97 200 160 0.0
10/12/2018
4.97
 10,000 4.95 5.00 4.95 1,900 0 0.0
07/12/2018
4.95
 16,070 4.91 5.13 4.91 0 0 0
06/12/2018
4.91
 42,220 4.86 5.02 4.86 0 3,290 0.0
05/12/2018
4.86
 21,740 4.84 4.89 4.68 8,500 0 0.1
04/12/2018
4.84
 18,370 4.91 4.91 4.84 0 0 0
03/12/2018
4.86
 11,040 4.91 4.91 4.77 0 0 0
30/11/2018
4.75
 920 4.91 4.91 4.73 0 0 0
29/11/2018
4.66
 3,380 4.86 4.86 4.66 980 0 0.0
28/11/2018
4.66
 7,350 4.48 4.77 4.48 0 0 0
27/11/2018
4.48
 52,510 4.73 4.73 4.42 8,800 15,110 -0.1
26/11/2018
4.73
 15,000 4.82 4.82 4.73 0 0 0
23/11/2018
4.82
 5,970 4.86 4.86 4.82 4,520 0 0.0
22/11/2018
4.91
 5,080 4.80 4.91 4.80 0 0 0
21/11/2018
4.77
 17,410 4.80 4.82 4.77 6,680 0 0.1
20/11/2018
4.91
 14,740 4.80 4.91 4.77 1,000 0 0.0
19/11/2018
4.91
 5,610 4.80 4.91 4.80 5,600 0 0.1
16/11/2018
4.89
 2,930 4.80 4.91 4.80 820 0 0.0
15/11/2018
4.82
 15,180 4.80 4.82 4.77 0 0 0
14/11/2018
4.77
 10,100 4.91 4.91 4.77 0 0 0
13/11/2018
4.91
 10,940 4.84 4.91 4.62 10,800 0 0.1
12/11/2018
4.80
 26,120 4.95 4.97 4.80 4,500 0 0.0
09/11/2018
4.97
 4,900 4.91 4.97 4.82 350 0 0.0
08/11/2018
4.91
 23,910 4.91 4.93 4.80 5,800 0 0.1
07/11/2018
4.93
 4,460 5.04 5.13 4.91 1,200 0 0.0
06/11/2018
5.04
 5,650 5.04 5.13 4.91 500 0 0.0
05/11/2018
5.00
 3,140 5.04 5.04 4.84 600 0 0.0
02/11/2018
4.91
 78,230 4.77 5.02 4.77 0 0 0
01/11/2018
4.71
 28,450 4.71 4.80 4.71 0 0 0
31/10/2018
4.68
 32,140 4.68 4.75 4.64 11,690 0 0.1
30/10/2018
4.68
 9,020 4.68 4.80 4.68 7,000 0 0.1
29/10/2018
4.80
 57,870 4.73 4.86 4.68 10,500 0 0.1
26/10/2018
4.73
 43,890 4.73 4.84 4.68 0 12,750 -0.1
25/10/2018
4.64
 59,850 4.73 4.73 4.46 11,000 0 0.1
24/10/2018
4.73
 31,920 4.86 4.95 4.73 10,700 0 0.1

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