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)
23/10/2018
4.86
 150,340 5.13 5.13 4.82 10,000 5,000 0.1
22/10/2018
5.18
 35,680 5.26 5.26 5.13 10,000 0 0.1
19/10/2018
5.18
 40,010 5.18 5.26 5.13 10,000 0 0.1
18/10/2018
5.18
 45,330 5.31 5.31 5.18 9,800 0 0.1
17/10/2018
5.31
 58,090 5.31 5.35 5.22 9,900 0 0.1
16/10/2018
5.24
 37,090 5.24 5.35 5.22 2,300 0 0.0
15/10/2018
5.24
 82,370 5.53 5.53 5.22 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
5.53
 129,410 5.69 5.69 5.51 9,000 0 0.1
11/10/2018
5.40
 113,180 5.40 5.54 5.29 8,700 10,000 0.0
10/10/2018
5.54
 164,530 5.36 5.65 5.36 8,550 0 0.1
09/10/2018
5.36
 65,300 5.44 5.46 5.36 8,970 0 0.1
08/10/2018
5.44
 61,030 5.44 5.48 5.38 4,980 0 0.1
05/10/2018
5.40
 36,860 5.40 5.40 5.36 8,080 0 0.1
04/10/2018
5.38
 61,350 5.40 5.44 5.36 0 0 0
03/10/2018
5.38
 106,820 5.34 5.38 5.25 9,000 0 0.1
02/10/2018
5.36
 78,340 5.36 5.44 5.27 9,000 0 0.1
01/10/2018
5.36
 72,760 5.40 5.56 5.36 9,000 0 0.1
28/09/2018
5.36
 64,100 5.59 5.61 5.36 0 100 0.0
27/09/2018
5.36
 198,540 5.13 5.36 5.09 0 0 0
26/09/2018
5.02
 37,340 4.98 5.07 4.94 2,700 0 0.0
25/09/2018
4.94
 43,440 4.94 4.98 4.94 0 0 0
24/09/2018
4.94
 32,100 5.02 5.02 4.94 9,500 0 0.1
20/09/2018
5.00
 11,960 4.98 5.00 4.98 6,600 0 0.1
19/09/2018
4.98
 26,070 5.02 5.02 4.88 8,900 0 0.1
18/09/2018
5.05
 26,600 4.86 5.15 4.86 0 0 0
17/09/2018
4.86
 13,080 4.84 4.86 4.82 7,990 0 0.1
14/09/2018
4.82
 16,660 4.86 4.94 4.82 0 0 0
13/09/2018
4.94
 8,770 4.94 4.96 4.78 0 0 0
12/09/2018
4.86
 14,470 4.96 4.96 4.84 6,800 0 0.1
11/09/2018
4.88
 6,380 4.98 4.98 4.88 0 0 0
10/09/2018
4.96
 470 4.86 4.96 4.86 0 0 0
07/09/2018
4.98
 14,370 4.98 4.98 4.80 9,700 0 0.1
06/09/2018
4.98
 11,050 4.96 5.09 4.90 100 0 0.0
05/09/2018
4.88
 45,760 5.15 5.17 4.88 9,400 0 0.1
04/09/2018
5.15
 82,820 5.07 5.21 4.96 0 0 0
31/08/2018
4.88
 11,240 4.90 4.90 4.88 9,900 0 0.1
30/08/2018
4.90
 14,780 4.94 4.94 4.88 6,000 0 0.1
29/08/2018
4.88
 13,730 4.90 4.90 4.86 2,300 0 0.0
28/08/2018
4.90
 3,990 4.86 4.90 4.84 1,670 0 0.0
27/08/2018
4.82
 9,420 4.90 4.90 4.82 5,300 0 0.1
24/08/2018
4.90
 7,600 4.82 4.92 4.82 2,610 0 0.0
23/08/2018
4.82
 11,210 4.78 4.96 4.78 10 0 0.0
22/08/2018
4.78
 46,110 4.84 4.84 4.78 9,900 0 0.1
21/08/2018
4.86
 23,840 4.88 4.88 4.78 6,400 0 0.1
20/08/2018
4.88
 2,760 4.86 4.90 4.86 0 0 0
17/08/2018
4.82
 15,500 4.92 4.92 4.82 14,230 0 0.2
16/08/2018
4.82
 37,350 4.94 4.98 4.82 9,800 0 0.1
15/08/2018
4.92
 40,990 4.94 4.94 4.92 9,800 0 0.1
14/08/2018
4.94
 20,380 4.98 4.98 4.92 4,400 0 0.1
13/08/2018
4.94
 4,190 4.94 5.07 4.94 0 0 0
10/08/2018
4.92
 31,750 4.80 5.15 4.80 2,000 0 0.0
09/08/2018
4.82
 25,930 4.75 4.88 4.75 4,000 0 0.0
08/08/2018
4.80
 18,560 4.73 4.80 4.73 3,070 0 0.0
07/08/2018
4.73
 32,150 4.82 4.82 4.59 6,300 0 0.1
06/08/2018
4.73
 16,190 4.78 4.80 4.73 3,500 0 0.0
03/08/2018
4.78
 48,270 4.67 4.78 4.65 0 0 0
02/08/2018
4.67
 28,910 4.63 4.75 4.61 9,800 0 0.1
01/08/2018
4.63
 24,390 4.78 4.78 4.61 500 0 0.0
31/07/2018
4.69
 84,900 4.92 4.92 4.61 6,800 0 0.1
30/07/2018
4.92
 8,150 5.11 5.11 4.92 4,200 0 0.0
27/07/2018
4.96
 18,020 4.92 4.96 4.92 9,700 0 0.1
26/07/2018
4.92
 40,740 5.07 5.17 4.92 4,100 0 0.0
25/07/2018
4.94
 16,650 4.94 4.98 4.94 9,700 0 0.1
24/07/2018
4.94
 48,840 4.98 4.98 4.94 9,600 0 0.1
23/07/2018
4.98
 24,660 4.98 5.19 4.96 0 0 0
20/07/2018
4.98
 31,750 4.98 5.09 4.96 8,100 0 0.1
19/07/2018
4.96
 57,230 4.96 5.02 4.94 0 0 0
18/07/2018
4.96
 58,890 4.92 5.02 4.78 9,700 0 0.1
17/07/2018
4.92
 8,870 5.02 5.02 4.90 0 0 0
16/07/2018
4.94
 12,030 5.07 5.07 4.86 9,700 0 0.1
13/07/2018
4.92
 40,420 4.98 5.02 4.90 17,290 0 0.2
12/07/2018
4.90
 27,910 4.88 5.02 4.90 0 0 0
11/07/2018
4.88
 46,830 4.94 4.94 4.80 8,500 0 0.1
10/07/2018
4.94
 6,140 4.98 4.98 4.94 2,300 0 0.0
09/07/2018
4.98
 10,690 4.90 5.17 4.90 0 0 0
06/07/2018
4.94
 69,110 4.96 4.96 4.84 8,800 0 0.1
05/07/2018
4.86
 111,290 4.96 4.96 4.86 0 0 0
04/07/2018
4.86
 27,460 5.00 5.00 4.82 0 0 0
03/07/2018
4.86
 42,830 4.84 5.05 4.84 90 0 0.0
02/07/2018
4.90
 66,770 4.94 5.07 4.90 5,420 0 0.1
29/06/2018
5.07
 65,410 5.07 5.11 4.90 16,820 0 0.2
28/06/2018
5.07
 63,070 5.07 5.15 4.98 0 0 0
27/06/2018
5.02
 38,160 5.19 5.19 5.02 0 0 0
26/06/2018
5.11
 43,550 5.11 5.19 5.07 0 0 0
25/06/2018
5.11
 32,150 5.27 5.27 5.11 0 0 0
22/06/2018
5.15
 25,570 5.02 5.27 5.02 0 0 0
21/06/2018
5.02
 23,220 5.32 5.32 5.02 0 0 0
20/06/2018
5.27
 43,690 5.19 5.36 4.94 0 0 0
19/06/2018
5.02
 212,400 5.21 5.27 5.02 1,000 23,820 -0.3
18/06/2018
5.40
 91,260 5.56 5.61 5.40 1,000 12,010 -0.1
15/06/2018
5.56
 81,000 5.65 5.67 5.56 0 0 0
14/06/2018
5.61
 228,050 5.44 5.77 5.44 40 23,900 -0.3
13/06/2018
5.42
 35,470 5.54 5.56 5.40 1,000 20 0.0
12/06/2018
5.48
 121,900 5.69 5.69 5.46 960 0 0.0
11/06/2018
5.67
 285,860 5.36 5.69 5.36 0 0 0
08/06/2018
5.38
 26,490 5.44 5.44 5.36 0 0 0
07/06/2018
5.44
 69,480 5.56 5.56 5.36 0 0 0
06/06/2018
5.44
 75,940 5.65 5.65 5.32 170 0 0.0
05/06/2018
5.56
 129,210 5.59 5.69 5.46 2,000 0 0.0
04/06/2018
5.44
 68,570 5.07 5.48 5.07 0 1,420 0.0

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