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)
20/10/2016
7.91
 42,390 7.89 8.00 7.85 0 0 0
19/10/2016
7.96
 43,850 8.03 8.03 7.89 0 0 0
18/10/2016
8.00
 12,640 7.92 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 7.92 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 7.83 7.98 7.81 0 60 0.0
11/10/2016
7.78
 111,940 7.92 7.92 7.74 0 0 0
10/10/2016
7.89
 58,680 7.52 8.03 7.52 5,000 60 0.1
07/10/2016
8.00
 70,260 8.11 8.20 7.76 10,000 0 0.2
06/10/2016
8.07
 29,190 8.02 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 7.89 8.11 7.85 0 160 0.0
03/10/2016
8.18
 22,970 8.29 8.36 8.18 0 0 0
30/09/2016
8.33
 38,870 8.58 8.58 8.25 100 0 0.0
29/09/2016
8.55
 33,430 8.47 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 8.36 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 8.33 8.36 8.22 200 0 0.0
20/09/2016
8.29
 31,250 8.22 8.36 8.14 0 0 0
19/09/2016
8.29
 54,330 8.25 8.51 8.25 0 120 0.0
16/09/2016
8.55
 46,720 8.58 8.65 8.40 0 0 0
15/09/2016
8.56
 52,250 8.51 8.73 8.40 0 0 0
14/09/2016
8.36
 116,600 8.16 8.40 8.16 0 0 0
13/09/2016
8.03
 59,510 8.02 8.14 7.98 17,020 0 0.4
12/09/2016
8.00
 14,360 8.22 8.25 7.94 0 0 0
09/09/2016
8.25
 75,220 8.03 8.25 8.03 7,980 0 0.2
08/09/2016
7.92
 161,390 7.74 8.29 7.74 100 0 0.0
07/09/2016
7.85
 178,910 8.33 8.33 7.85 0 180 0.0
06/09/2016
8.25
 43,840 8.33 8.47 8.25 0 1,200 0.0
05/09/2016
8.40
 70,580 8.73 8.73 8.29 0 350 0.0
01/09/2016
8.44
 97,620 8.65 8.65 8.22 0 350 0.0
31/08/2016
8.55
 42,970 8.69 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 8.95 9.46 8.95 0 0 0
24/08/2016
10.99
 132,050 11.14 11.25 10.99 50 500 0.0
23/08/2016
11.32
 101,150 11.21 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 11.69 11.94 11.61 0 0 0
18/08/2016
11.87
 162,170 11.69 12.12 11.65 600 0 0.0
17/08/2016
11.58
 243,090 11.14 11.69 11.14 400 0 0.0
16/08/2016
11.06
 194,490 10.88 11.58 10.85 0 0 0
15/08/2016
10.85
 68,730 10.92 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 10.96 10.96 10.63 500 0 0.0
09/08/2016
10.66
 39,350 10.48 10.66 10.41 100 0 0.0
08/08/2016
10.41
 24,120 9.79 10.48 9.79 0 0 0
05/08/2016
10.41
 63,810 10.30 10.41 10.12 0 0 0
04/08/2016
10.37
 24,820 10.66 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 10.41 10.48 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 10.55 10.81 10.44 5,500 0 0.2
28/07/2016
10.33
 60,320 10.63 10.66 10.33 0 0 0
27/07/2016
10.59
 47,780 10.59 10.85 10.59 0 0 0
26/07/2016
10.85
 64,860 10.92 10.92 10.52 0 0 0
25/07/2016
10.74
 84,120 10.33 10.96 10.33 500 0 0.0
22/07/2016
10.44
 168,940 10.63 10.66 10.08 0 0 0
21/07/2016
10.70
 76,670 10.77 10.92 10.63 0 0 0
20/07/2016
10.88
 43,890 10.63 10.96 10.63 0 0 0
19/07/2016
10.74
 322,620 10.99 11.17 10.74 0 400 0.0
18/07/2016
11.17
 346,430 11.76 11.83 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 12.16 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 12.42 12.42 11.94 10,000 710 0.3
06/07/2016
12.34
 146,380 12.16 12.45 12.16 0 800 0.0
05/07/2016
12.56
 199,290 12.78 12.78 12.34 0 1,000 0.0
04/07/2016
12.85
 200,710 13.04 13.07 12.71 0 0 0
01/07/2016
12.89
 667,090 12.96 13.04 12.67 0 0 0
30/06/2016
12.67
 252,630 12.53 13.11 12.34 500 0 0.0
29/06/2016
12.34
 213,940 12.12 12.42 12.05 2,470 0 0.1
28/06/2016
11.90
 148,220 12.12 12.12 11.87 0 0 0
27/06/2016
12.12
 191,560 12.16 12.34 11.54 0 0 0
24/06/2016
12.34
 565,180 12.49 12.64 11.83 0 0 0
23/06/2016
12.71
 198,870 12.53 12.74 12.42 350 0 0.0
22/06/2016
12.38
 262,780 12.42 12.56 12.16 0 0 0
21/06/2016
12.42
 260,680 11.87 12.56 11.87 0 0 0
20/06/2016
12.01
 167,470 11.69 12.01 11.50 1,200 0 0.0
17/06/2016
11.50
 361,660 11.25 11.76 11.25 400 0 0.0
16/06/2016
11.25
 299,560 11.80 11.80 11.25 0 0 0
15/06/2016
11.43
 248,420 11.03 11.43 10.77 8,000 0 0.2
14/06/2016
10.70
 193,470 10.23 10.70 10.08 500 0 0.0
13/06/2016
10.23
 176,040 10.30 10.52 10.15 0 0 0
10/06/2016
10.48
 204,960 10.15 10.74 10.15 600 0 0.0
09/06/2016
10.23
 190,460 10.19 10.23 10.01 0 0 0
08/06/2016
10.12
 241,890 9.68 10.23 9.68 800 0 0.0
07/06/2016
9.64
 242,480 9.24 9.64 9.24 0 0 0
06/06/2016
9.28
 244,010 9.39 9.46 9.24 0 0 0
03/06/2016
9.39
 294,320 9.20 9.49 9.17 16,300 0 0.4
02/06/2016
9.20
 250,520 9.13 9.46 9.13 0 0 0

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