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)
16/11/2016
7.92
 30,800 8.07 8.29 7.89 0 0 0
15/11/2016
8.07
 8,050 8.25 8.33 8.03 0 0 0
14/11/2016
8.25
 11,000 8.29 8.40 8.22 0 0 0
11/11/2016
8.29
 41,580 8.03 8.40 8.03 0 0 0
10/11/2016
8.03
 60,950 7.81 8.03 7.81 2,000 0 0.0
09/11/2016
7.81
 49,530 7.92 8.03 7.67 0 0 0
08/11/2016
7.92
 32,100 7.91 7.96 7.89 0 0 0
07/11/2016
7.91
 35,760 7.89 8.00 7.87 0 0 0
04/11/2016
7.89
 45,950 8.07 8.07 7.89 2,500 0 0.1
03/11/2016
8.07
 39,210 8.33 8.33 8.03 0 0 0
02/11/2016
8.33
 24,170 8.40 8.44 8.29 2,000 620 0.0
01/11/2016
8.40
 41,830 8.45 8.64 8.36 0 0 0
31/10/2016
8.45
 125,460 8.03 8.45 8.22 0 0 0
28/10/2016
8.03
 30,880 7.87 8.03 7.85 5,000 0 0.1
27/10/2016
7.87
 7,990 7.85 8.03 7.85 0 50 0.0
26/10/2016
7.85
 31,740 7.81 7.89 7.81 0 50 0.0
25/10/2016
7.81
 46,800 7.85 7.89 7.81 0 340 0.0
24/10/2016
7.85
 53,510 7.94 7.94 7.83 0 200 0.0
21/10/2016
7.94
 45,740 7.91 7.94 7.85 0 0 0
20/10/2016
7.91
 42,390 7.96 8.00 7.85 0 0 0
19/10/2016
7.96
 43,850 8.00 8.03 7.89 0 0 0
18/10/2016
8.00
 12,640 7.91 8.00 7.92 20 0 0.0
17/10/2016
7.91
 73,810 7.85 7.96 7.85 0 0 0
14/10/2016
7.85
 23,930 7.85 7.92 7.85 50 0 0.0
13/10/2016
7.85
 32,400 7.83 7.96 7.83 10 0 0.0
12/10/2016
7.83
 46,190 7.78 7.98 7.81 0 60 0.0
11/10/2016
7.78
 111,940 7.89 7.92 7.74 0 0 0
10/10/2016
7.89
 58,680 8.00 8.03 7.52 5,000 60 0.1
07/10/2016
8.00
 70,260 8.07 8.20 7.76 10,000 0 0.2
06/10/2016
8.07
 29,190 8.14 8.20 8.02 0 0 0
05/10/2016
8.14
 80,910 7.85 8.22 7.67 10,200 0 0.2
04/10/2016
7.85
 165,980 8.18 8.18 7.85 0 160 0.0
03/10/2016
8.18
 22,970 8.33 8.36 8.18 0 0 0
30/09/2016
8.33
 38,870 8.55 8.58 8.25 100 0 0.0
29/09/2016
8.55
 33,430 8.55 8.62 8.47 120 0 0.0
28/09/2016
8.55
 63,830 8.23 8.55 8.22 80 0 0.0
27/09/2016
8.23
 47,590 8.27 8.38 8.20 0 0 0
26/09/2016
8.27
 58,730 8.33 8.38 8.18 0 0 0
23/09/2016
8.33
 53,030 8.25 8.47 8.25 200 0 0.0
22/09/2016
8.25
 118,130 8.22 8.29 8.11 0 0 0
21/09/2016
8.22
 77,880 8.29 8.36 8.22 200 0 0.0
20/09/2016
8.29
 31,250 8.29 8.36 8.14 0 0 0
19/09/2016
8.29
 54,330 8.55 8.55 8.25 0 120 0.0
16/09/2016
8.55
 46,720 8.56 8.65 8.40 0 0 0
15/09/2016
8.56
 52,250 8.36 8.73 8.40 0 0 0
14/09/2016
8.36
 116,600 8.03 8.40 8.16 0 0 0
13/09/2016
8.03
 59,510 8.00 8.14 7.98 17,020 0 0.4
12/09/2016
8.00
 14,360 8.25 8.25 7.94 0 0 0
09/09/2016
8.25
 75,220 7.92 8.25 8.03 7,980 0 0.2
08/09/2016
7.92
 161,390 7.85 8.29 7.74 100 0 0.0
07/09/2016
7.85
 178,910 8.25 8.33 7.85 0 180 0.0
06/09/2016
8.25
 43,840 8.40 8.47 8.25 0 1,200 0.0
05/09/2016
8.40
 70,580 8.44 8.73 8.29 0 350 0.0
01/09/2016
8.44
 97,620 8.55 8.65 8.22 0 350 0.0
31/08/2016
8.55
 42,970 8.65 8.73 8.55 0 0 0
30/08/2016
8.65
 53,070 8.55 8.73 8.55 0 0 0
29/08/2016
8.55
 119,150 9.13 9.13 8.55 0 0 0
26/08/2016
9.13
 60,960 9.17 9.42 9.02 0 0 0
25/08/2016
9.17
 29,760 10.99 10.99 8.95 0 0 0
24/08/2016
10.99
 132,050 11.32 11.32 10.99 50 500 0.0
23/08/2016
11.32
 101,150 11.32 11.32 10.96 0 500 0.0
22/08/2016
11.32
 74,910 11.69 11.69 10.88 0 0 0
19/08/2016
11.69
 145,850 11.87 11.94 11.61 0 0 0
18/08/2016
11.87
 162,170 11.58 12.12 11.65 600 0 0.0
17/08/2016
11.58
 243,090 11.06 11.69 11.14 400 0 0.0
16/08/2016
11.06
 194,490 10.85 11.58 10.85 0 0 0
15/08/2016
10.85
 68,730 10.81 10.96 10.81 0 0 0
12/08/2016
10.81
 143,150 10.99 11.14 10.77 0 0 0
11/08/2016
10.99
 132,960 10.66 11.03 10.59 500 0 0.0
10/08/2016
10.66
 100,160 10.66 10.96 10.63 500 0 0.0
09/08/2016
10.66
 39,350 10.41 10.66 10.41 100 0 0.0
08/08/2016
10.41
 24,120 10.41 10.48 9.79 0 0 0
05/08/2016
10.41
 63,810 10.37 10.41 10.12 0 0 0
04/08/2016
10.37
 24,820 10.33 10.66 10.37 0 0 0
03/08/2016
10.33
 38,790 10.33 10.48 10.33 0 780 0.0
02/08/2016
10.33
 27,630 10.52 10.52 10.26 0 220 0.0
01/08/2016
10.52
 15,600 10.59 10.59 10.48 0 0 0
29/07/2016
10.59
 41,340 10.33 10.81 10.44 5,500 0 0.2
28/07/2016
10.33
 60,320 10.59 10.66 10.33 0 0 0
27/07/2016
10.59
 47,780 10.85 10.85 10.59 0 0 0
26/07/2016
10.85
 64,860 10.74 10.92 10.52 0 0 0
25/07/2016
10.74
 84,120 10.44 10.96 10.33 500 0 0.0
22/07/2016
10.44
 168,940 10.70 10.70 10.08 0 0 0
21/07/2016
10.70
 76,670 10.88 10.92 10.63 0 0 0
20/07/2016
10.88
 43,890 10.74 10.96 10.63 0 0 0
19/07/2016
10.74
 322,620 11.17 11.17 10.74 0 400 0.0
18/07/2016
11.17
 346,430 11.87 11.87 11.17 0 0 0
15/07/2016
11.87
 261,290 12.23 12.23 11.69 0 0 0
14/07/2016
12.23
 278,290 12.31 12.64 12.23 400 0 0.0
13/07/2016
12.31
 176,120 12.31 12.45 12.31 250 0 0.0
12/07/2016
12.31
 94,230 12.05 12.31 11.87 0 0 0
11/07/2016
12.05
 239,730 12.49 12.60 11.72 0 500 0.0
08/07/2016
12.49
 365,410 12.20 12.53 12.20 0 0 0
07/07/2016
12.20
 506,940 12.34 12.42 11.94 10,000 710 0.3
06/07/2016
12.34
 146,380 12.56 12.56 12.16 0 800 0.0
05/07/2016
12.56
 199,290 12.85 12.85 12.34 0 1,000 0.0
04/07/2016
12.85
 200,710 12.89 13.07 12.71 0 0 0
01/07/2016
12.89
 667,090 12.67 13.04 12.67 0 0 0
30/06/2016
12.67
 252,630 12.34 13.11 12.34 500 0 0.0
29/06/2016
12.34
 213,940 11.90 12.42 12.05 2,470 0 0.1

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