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)
28/06/2018
5.07
 63,070 5.02 5.15 4.98 0 0 0
27/06/2018
5.02
 38,160 5.11 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 5.15 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 5.27 5.32 5.02 0 0 0
20/06/2018
5.27
 43,690 5.02 5.36 4.94 0 0 0
19/06/2018
5.02
 212,400 5.40 5.40 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 5.61 5.67 5.56 0 0 0
14/06/2018
5.61
 228,050 5.42 5.77 5.44 40 23,900 -0.3
13/06/2018
5.42
 35,470 5.48 5.56 5.40 1,000 20 0.0
12/06/2018
5.48
 121,900 5.67 5.69 5.46 960 0 0.0
11/06/2018
5.67
 285,860 5.38 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 5.44 5.56 5.36 0 0 0
06/06/2018
5.44
 75,940 5.56 5.65 5.32 170 0 0.0
05/06/2018
5.56
 129,210 5.44 5.69 5.46 2,000 0 0.0
04/06/2018
5.44
 68,570 5.15 5.48 5.07 0 1,420 0.0
01/06/2018
5.15
 201,270 5.52 5.52 5.15 0 0 0
31/05/2018
5.52
 173,930 5.59 5.77 5.36 0 0 0
30/05/2018
5.59
 234,960 5.23 5.59 5.21 0 10 0.0
29/05/2018
5.23
 131,420 5.07 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 4.69 4.86 4.63 0 0 0
24/05/2018
4.69
 54,710 4.67 4.75 4.63 0 0 0
23/05/2018
4.67
 27,870 4.67 4.69 4.57 0 0 0
22/05/2018
4.67
 81,730 4.80 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 4.73 4.86 4.61 500 0 0.0
17/05/2018
4.73
 42,490 4.73 4.86 4.69 0 0 0
16/05/2018
4.73
 58,420 4.69 4.88 4.57 0 0 0
15/05/2018
4.69
 126,510 4.40 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 4.42 4.53 4.32 0 0 0
09/05/2018
4.42
 16,790 4.42 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 4.44 4.44 4.36 0 0 0
04/05/2018
4.44
 41,750 4.26 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 4.15 4.32 4.19 0 0 0
26/04/2018
4.15
 25,110 4.21 4.24 4.12 0 0 0
24/04/2018
4.21
 12,260 4.24 4.24 4.11 0 0 0
23/04/2018
4.24
 40,640 4.19 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 4.19 4.19 4.11 1,000 0 0.0
18/04/2018
4.19
 8,950 4.34 4.34 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 4.36 4.36 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 4.19 4.48 4.15 0 0 0
11/04/2018
4.19
 28,370 4.24 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 4.53 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 4.69 4.71 4.65 5,000 0 0.1
04/04/2018
4.69
 48,520 4.55 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 4.90 4.92 4.69 0 0 0
30/03/2018
4.90
 193,960 4.67 4.98 4.69 0 0 0
29/03/2018
4.67
 113,350 4.38 4.67 4.57 2,000 0 0.0
28/03/2018
4.38
 75,400 4.09 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 4.24 4.36 4.15 20,300 4,000 0.2
22/03/2018
4.24
 9,740 4.30 4.30 4.21 600 60 0.0
21/03/2018
4.30
 9,330 4.30 4.30 4.26 0 170 0.0
20/03/2018
4.30
 13,350 4.36 4.44 4.30 4,000 0 0.0
19/03/2018
4.36
 19,210 4.46 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 4.65 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 4.67 4.67 4.61 0 300 0.0
07/03/2018
4.67
 61,510 4.67 4.67 4.61 0 27,270 -0.3
06/03/2018
4.67
 69,350 4.69 4.69 4.61 570 23,170 -0.3
05/03/2018
4.69
 36,730 4.82 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 4.94 4.94 4.78 0 120 0.0
28/02/2018
4.94
 18,910 4.94 4.98 4.82 0 0 0
27/02/2018
4.94
 726,370 5.11 5.11 4.75 0 710,660 -8.1
26/02/2018
5.11
 3,060 4.98 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 5.19 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 4.96 5.02 4.86 0 0 0
08/02/2018
4.96
 26,250 5.11 5.29 4.96 8,000 20,000 -0.1
07/02/2018
5.11
 18,010 5.15 5.19 4.90 1,500 0 0.0
06/02/2018
5.15
 46,460 5.09 5.19 4.73 0 0 0
05/02/2018
5.09
 32,200 5.23 5.27 5.09 0 0 0
02/02/2018
5.23
 47,270 5.23 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 5.36 5.40 5.15 18,800 22,220 0.0
30/01/2018
5.36
 91,200 5.46 5.46 5.19 13,000 7,000 0.1

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