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)
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 5.40 5.44 5.32 0 0 0
17/01/2018
5.40
 29,600 5.40 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 5.67 5.67 5.48 0 0 0
11/01/2018
5.67
 79,310 5.71 5.71 5.56 0 1,250 0.0
10/01/2018
5.71
 83,340 5.71 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 5.86 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 5.86 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 6.00 6.00 5.69 2,800 5,000 0.0
28/12/2017
6.00
 36,410 6.06 6.06 6.00 0 0 0
27/12/2017
6.06
 91,750 6.27 6.27 6.06 0 3,600 -0.1
26/12/2017
6.27
 69,590 6.37 6.39 6.19 3,500 1,000 0.0
25/12/2017
6.37
 46,840 6.52 6.64 6.27 0 0 0
22/12/2017
6.52
 10,880 6.60 6.64 6.48 0 0 0
21/12/2017
6.60
 120,640 6.27 6.71 6.27 3,900 0 0.1
20/12/2017
6.27
 33,490 6.52 6.56 6.23 0 0 0
19/12/2017
6.52
 21,850 6.62 6.69 6.52 0 0 0
18/12/2017: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2017
6.62
 61,020 6.52 6.81 6.56 0 2,310 0.0
15/12/2017
6.52
 72,720 6.36 6.64 6.40 0 0 0
14/12/2017
6.36
 23,490 6.36 6.36 6.24 0 0 0
13/12/2017
6.36
 29,610 6.44 6.44 6.20 0 0 0
12/12/2017
6.44
 67,710 6.70 6.70 6.40 0 0 0
11/12/2017
6.70
 103,480 6.80 6.80 6.50 2,000 0 0.0
08/12/2017
6.80
 31,450 6.72 6.80 6.68 5,000 5,000 0.0
07/12/2017
6.72
 23,060 6.68 6.72 6.60 0 0 0
06/12/2017
6.68
 149,550 6.92 6.92 6.60 6,500 18,000 -0.2
05/12/2017
6.92
 19,720 6.98 7.12 6.80 0 0 0
04/12/2017
6.98
 96,000 7.04 7.06 6.88 0 0 0
01/12/2017
7.04
 99,620 7.12 7.16 7.04 0 0 0
30/11/2017
7.12
 67,200 7.20 7.20 7.00 200 10,000 -0.2
29/11/2017
7.20
 19,820 7.20 7.28 7.12 6,760 0 0.1
28/11/2017
7.20
 74,970 6.96 7.28 6.92 3,550 2,000 0.0
27/11/2017
6.96
 119,870 6.86 7.04 6.80 8,490 750 0.1
24/11/2017
6.86
 115,120 7.04 7.04 6.80 0 0 0
23/11/2017
7.04
 26,080 7.16 7.32 7.04 3,850 0 0.1
22/11/2017
7.16
 11,330 7.20 7.24 7.00 0 0 0
21/11/2017
7.20
 14,850 7.20 7.20 6.84 0 0 0
20/11/2017
7.20
 43,720 7.20 7.34 6.70 0 0 0
17/11/2017
7.20
 67,580 7.36 7.38 7.20 0 0 0
16/11/2017
7.36
 25,070 7.32 7.60 7.32 0 0 0
15/11/2017
7.32
 79,970 7.44 7.44 7.32 0 10,500 -0.2
14/11/2017
7.44
 35,920 7.60 7.60 7.40 0 18,000 -0.3
13/11/2017
7.60
 39,610 7.64 7.72 7.56 0 0 0
10/11/2017
7.64
 15,620 7.68 7.68 7.60 0 0 0
09/11/2017
7.68
 35,280 7.68 7.68 7.56 0 0 0
08/11/2017
7.68
 8,840 7.68 7.70 7.60 0 0 0
07/11/2017
7.68
 34,260 7.70 7.72 7.60 50 0 0.0
06/11/2017
7.70
 52,620 7.64 7.72 7.64 29,450 0 0.6
03/11/2017
7.64
 3,540 7.68 7.68 7.56 0 0 0
02/11/2017
7.68
 19,940 7.68 7.90 7.58 5,000 0 0.1
01/11/2017
7.68
 17,650 7.80 7.80 7.68 0 0 0
31/10/2017
7.80
 84,010 7.80 7.82 7.68 45,580 0 0.9
30/10/2017
7.80
 87,710 7.80 7.88 7.64 44,470 0 0.9
27/10/2017
7.80
 16,710 7.68 7.80 7.60 0 0 0
26/10/2017
7.68
 41,360 7.68 7.68 7.60 0 0 0
25/10/2017
7.68
 35,240 7.52 7.68 7.52 0 0 0
24/10/2017
7.52
 58,710 7.66 7.72 7.52 0 0 0
23/10/2017
7.66
 31,020 7.70 7.70 7.64 0 0 0
20/10/2017
7.70
 23,020 7.72 8.00 7.68 140 0 0.0
19/10/2017
7.72
 18,670 7.72 7.72 7.68 0 0 0
18/10/2017
7.72
 45,030 7.74 7.80 7.72 5,100 0 0.1
17/10/2017
7.74
 23,460 7.72 7.80 7.72 750 0 0.0
16/10/2017
7.72
 16,870 7.84 7.96 7.72 0 0 0
13/10/2017
7.84
 25,250 7.64 7.88 7.64 0 0 0
12/10/2017
7.64
 79,660 7.64 7.96 7.64 0 25,000 -0.5
11/10/2017
7.64
 47,080 7.62 7.72 7.56 10,000 0 0.2
10/10/2017
7.62
 60,740 7.82 7.82 7.60 60 100 0.0
09/10/2017
7.82
 20,160 7.88 7.88 7.80 0 0 0
06/10/2017
7.88
 3,650 8.00 8.04 7.88 20 0 0.0
05/10/2017
8.00
 19,730 7.94 8.02 7.82 0 0 0
04/10/2017
7.94
 4,580 8.00 8.00 7.92 0 0 0
03/10/2017
8.00
 13,130 8.08 8.08 7.88 0 0 0
02/10/2017
8.08
 18,560 8.08 8.08 7.88 0 0 0
29/09/2017
8.08
 16,590 8.02 8.20 8.00 0 0 0
28/09/2017
8.02
 36,980 8.08 8.16 7.80 500 0 0.0
27/09/2017
8.08
 48,050 8.20 8.26 8.08 0 0 0
26/09/2017
8.20
 51,130 8.08 8.30 8.08 0 0 0
25/09/2017
8.08
 63,260 8.00 8.20 8.00 0 0 0
22/09/2017
8.00
 107,890 8.08 8.18 7.80 0 0 0
21/09/2017
8.08
 52,760 8.12 8.28 8.00 0 0 0
20/09/2017
8.12
 78,940 8.16 8.28 7.60 0 0 0
19/09/2017
8.16
 25,930 8.28 8.32 8.16 100 0 0.0
18/09/2017
8.28
 64,190 8.40 8.40 8.20 0 0 0
15/09/2017
8.40
 80,650 8.12 8.52 8.08 0 50 0.0
14/09/2017
8.12
 186,420 8.12 8.36 8.00 0 800 0.0
13/09/2017
8.12
 191,740 7.60 8.12 7.60 0 1,000 0.0
12/09/2017
7.60
 4,360 7.60 7.66 7.60 1,500 0 0.0
11/09/2017
7.60
 44,550 7.76 7.80 7.52 0 0 0
08/09/2017
7.76
 107,000 7.44 7.80 7.44 0 1,000 0.0
07/09/2017
7.44
 51,720 7.40 7.44 7.32 0 0 0

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