CTCP Công nghệ Tiên Phong (itd)

12.95
-0.85
(-6.16%)
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
(2024-10-15) 		0.55 4.17% 2,677,200 -8,449 -0.1
13.15
14.50
13.75
2 tháng
(2024-09-16) 		2.15 18.53% 4,683,300 -40,249 -0.5
11.60
14.50
13.75
3 tháng
(2024-08-16) 		1.15 9.13% 5,597,000 -113,149 -1.4
11.20
14.50
13.75
6 tháng
(2024-05-20) 		2.30 20.09% 29,193,400 51,655 1.7
11.20
19.90
13.75
12 tháng
(2023-11-20) 		3.95 40.31% 33,494,800 19,156 1.4
9.42
19.90
13.75
24 tháng
(2022-11-25) 		2.93 27.10% 43,919,100 -58,838 0.4
9
19.90
13.75
36 tháng
(2021-11-30) 		-3.17 -18.75% 98,811,100 -299,264 -3.8
8.09
19.90
13.75
60 tháng
(2019-12-11) 		6.28 84.03% 181,748,430 -2,973,332 -25.5
5.32
21.43
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
11.07
 11,000 11.12 11.27 11.02 0 0 0
11/11/2016
11.12
 41,580 10.78 11.27 10.78 0 0 0
10/11/2016
10.78
 60,950 10.48 10.78 10.48 2,000 0 0.0
09/11/2016
10.48
 49,530 10.63 10.78 10.29 0 0 0
08/11/2016
10.63
 32,100 10.61 10.68 10.58 0 0 0
07/11/2016
10.61
 35,760 10.58 10.73 10.56 0 0 0
04/11/2016
10.58
 45,950 10.83 10.83 10.58 2,500 0 0.1
03/11/2016
10.83
 39,210 11.17 11.17 10.78 0 0 0
02/11/2016
11.17
 24,170 11.27 11.32 11.12 2,000 620 0.0
01/11/2016
11.27
 41,830 11.34 11.59 11.22 0 0 0
31/10/2016
11.34
 125,460 10.78 11.34 11.02 0 0 0
28/10/2016
10.78
 30,880 10.56 10.78 10.53 5,000 0 0.1
27/10/2016
10.56
 7,990 10.53 10.78 10.53 0 50 -0.0
26/10/2016
10.53
 31,740 10.48 10.58 10.48 0 50 -0.0
25/10/2016
10.48
 46,800 10.53 10.58 10.48 0 340 -0.0
24/10/2016
10.53
 53,510 10.66 10.66 10.51 0 200 -0.0
21/10/2016
10.66
 45,740 10.61 10.66 10.53 0 0 0
20/10/2016
10.61
 42,390 10.68 10.73 10.53 0 0 0
19/10/2016
10.68
 43,850 10.73 10.78 10.58 0 0 0
18/10/2016
10.73
 12,640 10.61 10.73 10.63 20 0 0.0
17/10/2016
10.61
 73,810 10.53 10.68 10.53 0 0 0
14/10/2016
10.53
 23,930 10.53 10.63 10.53 50 0 0.0
13/10/2016
10.53
 32,400 10.51 10.68 10.51 10 0 0.0
12/10/2016
10.51
 46,190 10.43 10.70 10.48 0 60 -0.0
11/10/2016
10.43
 111,940 10.58 10.63 10.39 0 0 0
10/10/2016
10.58
 58,680 10.73 10.78 10.09 5,000 60 0.1
07/10/2016
10.73
 70,260 10.83 11.00 10.41 10,000 0 0.2
06/10/2016
10.83
 29,190 10.92 11.00 10.75 0 0 0
05/10/2016
10.92
 80,910 10.53 11.02 10.29 10,200 0 0.2
04/10/2016
10.53
 165,980 10.97 10.97 10.53 0 160 -0.0
03/10/2016
10.97
 22,970 11.17 11.22 10.97 0 0 0
30/09/2016
11.17
 38,870 11.46 11.51 11.07 100 0 0.0
29/09/2016
11.46
 33,430 11.46 11.56 11.37 120 0 0.0
28/09/2016
11.46
 63,830 11.05 11.46 11.02 80 0 0.0
27/09/2016
11.05
 47,590 11.10 11.24 11.00 0 0 0
26/09/2016
11.10
 58,730 11.17 11.24 10.97 0 0 0
23/09/2016
11.17
 53,030 11.07 11.37 11.07 200 0 0.0
22/09/2016
11.07
 118,130 11.02 11.12 10.88 0 0 0
21/09/2016
11.02
 77,880 11.12 11.22 11.02 200 0 0.0
20/09/2016
11.12
 31,250 11.12 11.22 10.92 0 0 0
19/09/2016
11.12
 54,330 11.46 11.46 11.07 0 120 -0.0
16/09/2016
11.46
 46,720 11.49 11.61 11.27 0 0 0
15/09/2016
11.49
 52,250 11.22 11.71 11.27 0 0 0
14/09/2016
11.22
 116,600 10.78 11.27 10.95 0 0 0
13/09/2016
10.78
 59,510 10.73 10.92 10.70 17,020 0 0.4
12/09/2016
10.73
 14,360 11.07 11.07 10.66 0 0 0
09/09/2016
11.07
 75,220 10.63 11.07 10.78 7,980 0 0.2
08/09/2016
10.63
 161,390 10.53 11.12 10.39 100 0 0.0
07/09/2016
10.53
 178,910 11.07 11.17 10.53 0 180 -0.0
06/09/2016
11.07
 43,840 11.27 11.37 11.07 0 1,200 -0.0
05/09/2016
11.27
 70,580 11.32 11.71 11.12 0 350 -0.0
01/09/2016
11.32
 97,620 11.46 11.61 11.02 0 350 -0.0
31/08/2016
11.46
 42,970 11.61 11.71 11.46 0 0 0
30/08/2016
11.61
 53,070 11.46 11.71 11.46 0 0 0
29/08/2016
11.46
 119,150 12.25 12.25 11.46 0 0 0
26/08/2016
12.25
 60,960 12.30 12.64 12.10 0 0 0
25/08/2016
12.30
 29,760 14.75 14.75 12.00 0 0 0
24/08/2016
14.75
 132,050 15.19 15.19 14.75 50 500 -0.0
23/08/2016
15.19
 101,150 15.19 15.19 14.70 0 500 -0.0
22/08/2016
15.19
 74,910 15.68 15.68 14.60 0 0 0
19/08/2016
15.68
 145,850 15.92 16.02 15.58 0 0 0
18/08/2016
15.92
 162,170 15.53 16.26 15.63 600 0 0.0
17/08/2016
15.53
 243,090 14.84 15.68 14.94 400 0 0.0
16/08/2016
14.84
 194,490 14.55 15.53 14.55 0 0 0
15/08/2016
14.55
 68,730 14.50 14.70 14.50 0 0 0
12/08/2016
14.50
 143,150 14.75 14.94 14.45 0 0 0
11/08/2016
14.75
 132,960 14.30 14.79 14.21 500 0 0.0
10/08/2016
14.30
 100,160 14.30 14.70 14.26 500 0 0.0
09/08/2016
14.30
 39,350 13.96 14.30 13.96 100 0 0.0
08/08/2016
13.96
 24,120 13.96 14.06 13.13 0 0 0
05/08/2016
13.96
 63,810 13.91 13.96 13.57 0 0 0
04/08/2016
13.91
 24,820 13.86 14.30 13.91 0 0 0
03/08/2016
13.86
 38,790 13.86 14.06 13.86 0 780 -0.0
02/08/2016
13.86
 27,630 14.11 14.11 13.77 0 220 -0.0
01/08/2016
14.11
 15,600 14.21 14.21 14.06 0 0 0
29/07/2016
14.21
 41,340 13.86 14.50 14.01 5,500 0 0.2
28/07/2016
13.86
 60,320 14.21 14.30 13.86 0 0 0
27/07/2016
14.21
 47,780 14.55 14.55 14.21 0 0 0
26/07/2016
14.55
 64,860 14.40 14.65 14.11 0 0 0
25/07/2016
14.40
 84,120 14.01 14.70 13.86 500 0 0.0
22/07/2016
14.01
 168,940 14.35 14.35 13.52 0 0 0
21/07/2016
14.35
 76,670 14.60 14.65 14.26 0 0 0
20/07/2016
14.60
 43,890 14.40 14.70 14.26 0 0 0
19/07/2016
14.40
 322,620 14.99 14.99 14.40 0 400 -0.0
18/07/2016
14.99
 346,430 15.92 15.92 14.99 0 0 0
15/07/2016
15.92
 261,290 16.41 16.41 15.68 0 0 0
14/07/2016
16.41
 278,290 16.51 16.95 16.41 400 0 0.0
13/07/2016
16.51
 176,120 16.51 16.71 16.51 250 0 0.0
12/07/2016
16.51
 94,230 16.17 16.51 15.92 0 0 0
11/07/2016
16.17
 239,730 16.75 16.90 15.73 0 500 -0.0
08/07/2016
16.75
 365,410 16.36 16.80 16.36 0 0 0
07/07/2016
16.36
 506,940 16.56 16.66 16.02 10,000 710 0.3
06/07/2016
16.56
 146,380 16.85 16.85 16.31 0 800 -0.0
05/07/2016
16.85
 199,290 17.24 17.24 16.56 0 1,000 -0.0
04/07/2016
17.24
 200,710 17.29 17.54 17.05 0 0 0
01/07/2016
17.29
 667,090 17.00 17.49 17.00 0 0 0
30/06/2016
17.00
 252,630 16.56 17.59 16.56 500 0 0.0
29/06/2016
16.56
 213,940 15.97 16.66 16.17 2,470 0 0.1
28/06/2016
15.97
 148,220 16.26 16.26 15.92 0 0 0
27/06/2016
16.26
 191,560 16.56 16.56 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |