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
10
11.80
10
2 tháng
(2026-08-10) 		-1.80 -14.75% 567,400 137,500 1.4
10
12.90
10
3 tháng
(2026-07-10) 		-2.48 -19.26% 817,500 148,800 1.5
10
12.90
10
6 tháng
(2026-04-13) 		-3.29 -24.01% 5,976,300 151,400 1.6
10
13.86
10
12 tháng
(2025-10-13) 		-0.05 -0.47% 14,948,700 119,500 1.0
10
14.53
10
24 tháng
(2024-10-18) 		0.60 6.10% 28,978,400 318,500 3.8
8.27
14.53
10
36 tháng
(2023-10-24) 		2.95 39.52% 60,823,100 262,612 4.2
6.71
14.83
10
60 tháng
(2021-11-03) 		-3.52 -25.27% 139,371,000 -145,708 -3.8
6.03
15.07
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
5.15
 201,270 5.52 5.52 5.15 0 0 0
31/05/2018
5.52
 173,930 5.77 5.77 5.36 0 0 0
30/05/2018
5.59
 234,960 5.32 5.59 5.21 0 10 0.0
29/05/2018
5.23
 131,420 5.19 5.23 5.07 3,650 0 0.0
28/05/2018
5.07
 214,710 4.86 5.19 4.82 0 10 0.0
25/05/2018
4.86
 174,320 4.86 4.86 4.63 0 0 0
24/05/2018
4.69
 54,710 4.75 4.75 4.63 0 0 0
23/05/2018
4.67
 27,870 4.69 4.69 4.57 0 0 0
22/05/2018
4.67
 81,730 4.82 4.82 4.57 250 0 0.0
21/05/2018
4.80
 129,270 4.73 4.94 4.69 0 0 0
18/05/2018
4.73
 40,340 4.71 4.86 4.61 500 0 0.0
17/05/2018
4.73
 42,490 4.86 4.86 4.69 0 0 0
16/05/2018
4.73
 58,420 4.86 4.88 4.57 0 0 0
15/05/2018
4.69
 126,510 4.51 4.69 4.42 2,000 0 0.0
14/05/2018
4.40
 19,450 4.38 4.51 4.38 0 0 0
11/05/2018
4.38
 9,560 4.32 4.44 4.32 0 0 0
10/05/2018
4.32
 8,430 4.44 4.53 4.32 0 0 0
09/05/2018
4.42
 16,790 4.24 4.55 4.24 0 0 0
08/05/2018
4.42
 156,650 4.44 4.44 4.15 0 0 0
07/05/2018
4.44
 22,600 4.36 4.44 4.36 0 0 0
04/05/2018
4.44
 41,750 4.36 4.44 4.26 1,410 0 0.0
03/05/2018
4.26
 97,190 4.24 4.40 4.19 0 1,960 0.0
02/05/2018
4.24
 22,600 4.30 4.30 4.24 2,500 0 0.0
27/04/2018
4.30
 14,810 4.19 4.32 4.19 0 0 0
26/04/2018
4.15
 25,110 4.12 4.24 4.12 0 0 0
24/04/2018
4.21
 12,260 4.15 4.21 4.11 0 0 0
23/04/2018
4.24
 40,640 4.15 4.26 4.11 0 0 0
20/04/2018
4.19
 19,380 4.12 4.24 4.11 0 0 0
19/04/2018
4.12
 23,520 4.15 4.19 4.11 1,000 0 0.0
18/04/2018
4.19
 8,950 4.17 4.21 4.17 0 0 0
17/04/2018
4.34
 42,760 4.15 4.34 4.15 0 0 0
16/04/2018
4.15
 108,730 4.24 4.24 4.11 30 0 0.0
13/04/2018
4.36
 8,400 4.46 4.48 4.36 0 0 0
12/04/2018
4.46
 26,410 4.15 4.48 4.15 0 0 0
11/04/2018
4.19
 28,370 4.15 4.32 4.15 0 0 0
10/04/2018
4.24
 68,130 4.34 4.40 4.15 0 0 0
09/04/2018
4.34
 40,600 4.51 4.53 4.34 0 0 0
06/04/2018
4.53
 21,780 4.69 4.69 4.53 5,650 0 0.1
05/04/2018
4.69
 48,510 4.65 4.71 4.65 5,000 0 0.1
04/04/2018
4.69
 48,520 4.65 4.73 4.55 7,200 0 0.1
03/04/2018
4.55
 54,610 4.69 4.69 4.46 0 0 0
02/04/2018
4.69
 48,510 4.82 4.92 4.69 0 0 0
30/03/2018
4.90
 193,960 4.73 4.98 4.69 0 0 0
29/03/2018
4.67
 113,350 4.65 4.67 4.57 2,000 0 0.0
28/03/2018
4.38
 75,400 4.11 4.38 4.11 2,390 0 0.0
27/03/2018
4.09
 18,370 4.07 4.15 4.03 0 0 0
26/03/2018
4.07
 86,830 4.19 4.19 4.03 0 0 0
23/03/2018
4.19
 129,500 4.17 4.36 4.15 20,300 4,000 0.2
22/03/2018
4.24
 9,740 4.26 4.28 4.21 600 60 0.0
21/03/2018
4.30
 9,330 4.26 4.30 4.26 0 170 0.0
20/03/2018
4.30
 13,350 4.44 4.44 4.30 4,000 0 0.0
19/03/2018
4.36
 19,210 4.51 4.51 4.34 0 0 0
16/03/2018
4.46
 18,630 4.61 4.61 4.36 0 0 0
15/03/2018
4.61
 49,270 4.61 4.65 4.55 600 0 0.0
14/03/2018
4.65
 22,110 4.67 4.67 4.59 170 0 0.0
13/03/2018
4.67
 28,060 4.65 4.69 4.61 0 0 0
12/03/2018
4.65
 25,530 4.65 4.71 4.61 0 0 0
09/03/2018
4.65
 17,480 4.65 4.75 4.63 0 0 0
08/03/2018
4.65
 11,630 4.65 4.67 4.61 0 300 0.0
07/03/2018
4.67
 61,510 4.63 4.67 4.61 0 27,270 -0.3
06/03/2018
4.67
 69,350 4.65 4.69 4.61 570 23,170 -0.3
05/03/2018
4.69
 36,730 4.69 4.82 4.69 0 0 0
02/03/2018
4.82
 13,660 4.90 4.90 4.73 0 0 0
01/03/2018
4.90
 15,480 4.82 4.94 4.78 0 120 0.0
28/02/2018
4.94
 18,910 4.82 4.98 4.82 0 0 0
27/02/2018
4.94
 726,370 5.02 5.02 4.75 0 710,660 -8.1
26/02/2018
5.11
 3,060 5.00 5.11 4.98 0 0 0
23/02/2018
4.98
 22,920 5.17 5.17 4.98 0 22,200 -0.3
22/02/2018
5.17
 17,220 5.27 5.27 4.98 0 12,000 -0.1
21/02/2018
5.19
 3,770 4.98 5.19 4.98 0 0 0
13/02/2018
4.98
 1,400 5.13 5.40 4.98 0 0 0
12/02/2018
5.13
 8,620 4.98 5.13 4.86 0 0 0
09/02/2018
4.98
 16,360 4.94 5.02 4.86 0 0 0
08/02/2018
4.96
 26,250 4.98 5.29 4.96 8,000 20,000 -0.1
07/02/2018
5.11
 18,010 5.19 5.19 4.90 1,500 0 0.0
06/02/2018
5.15
 46,460 5.15 5.19 4.73 0 0 0
05/02/2018
5.09
 32,200 5.11 5.27 5.09 0 0 0
02/02/2018
5.23
 47,270 5.19 5.36 5.15 1,070 0 0.0
01/02/2018
5.23
 1,650 5.36 5.36 5.23 0 0 0
31/01/2018
5.36
 61,440 5.32 5.40 5.15 18,800 22,220 0.0
30/01/2018
5.36
 91,200 5.34 5.36 5.19 13,000 7,000 0.1
29/01/2018
5.46
 76,990 5.48 5.61 5.40 28,000 45,300 -0.2
26/01/2018
5.48
 20,570 5.52 5.54 5.44 10,450 0 0.1
25/01/2018
5.52
 96,050 5.36 5.56 5.36 1,250 6,640 -0.1
22/01/2018
5.36
 21,100 5.29 5.61 5.29 9,100 0 0.1
19/01/2018
5.29
 16,940 5.34 5.42 5.29 0 0 0
18/01/2018
5.34
 15,720 5.32 5.44 5.32 0 0 0
17/01/2018
5.40
 29,600 5.48 5.63 5.40 0 0 0
16/01/2018
5.40
 54,470 5.34 5.50 5.32 0 0 0
15/01/2018
5.34
 94,320 5.59 5.59 5.27 0 14,030 -0.2
12/01/2018
5.59
 28,050 5.65 5.67 5.48 0 0 0
11/01/2018
5.67
 79,310 5.65 5.69 5.56 0 1,250 0.0
10/01/2018
5.71
 83,340 5.73 5.73 5.61 8,100 12,100 -0.1
09/01/2018
5.71
 136,780 5.88 5.90 5.71 230 99,840 -1.4
08/01/2018
5.88
 22,560 5.88 5.92 5.86 0 0 0
05/01/2018
5.86
 57,190 6.04 6.06 5.86 0 0 0
04/01/2018
6.04
 45,400 5.94 6.12 5.94 12,700 0 0.2
03/01/2018
5.94
 34,720 5.90 6.15 5.86 6,200 1,000 0.1
02/01/2018
5.86
 41,660 5.77 5.86 5.75 1,400 0 0.0
29/12/2017
5.77
 158,990 5.98 5.98 5.69 2,800 5,000 0.0

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