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)
01/06/2016
9.09
 172,250 9.24 9.31 9.02 0 0 0
31/05/2016
9.24
 528,700 8.76 9.24 8.76 10,000 0 0.2
30/05/2016
8.65
 99,610 8.69 8.76 8.62 0 0 0
27/05/2016
8.69
 109,980 8.51 8.84 8.47 0 0 0
26/05/2016
8.58
 79,750 8.51 8.69 8.51 0 0 0
25/05/2016
8.55
 108,730 8.73 8.84 8.51 0 0 0
24/05/2016
8.73
 816,600 9.28 9.28 8.44 0 0 0
23/05/2016
9.06
 164,020 8.95 9.31 8.95 0 0 0
20/05/2016
8.95
 171,810 8.95 9.09 8.84 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2016
8.76
 99,620 8.62 8.98 8.62 0 0 0
18/05/2016
8.62
 104,450 8.41 8.86 8.41 0 0 0
17/05/2016
8.44
 124,600 8.41 8.44 8.34 0 0 0
16/05/2016
8.37
 118,450 8.27 8.51 8.23 0 0 0
13/05/2016
8.34
 228,730 8.16 8.48 8.16 0 0 0
12/05/2016
8.20
 222,890 8.02 8.34 8.02 0 0 0
11/05/2016
8.02
 212,920 7.99 8.06 7.92 0 0 0
10/05/2016
7.85
 101,720 7.74 7.85 7.67 0 0 0
09/05/2016
7.78
 130,630 7.88 7.88 7.74 0 0 0
06/05/2016
7.85
 178,990 7.85 7.88 7.71 0 0 0
05/05/2016
7.88
 87,280 7.88 7.92 7.81 0 0 0
04/05/2016
7.88
 163,090 7.64 7.92 7.57 0 25,650 -0.6
29/04/2016
7.74
 25,380 7.81 7.81 7.60 0 0 0
28/04/2016
7.78
 75,270 7.60 7.92 7.60 0 2,000 0.0
27/04/2016
7.74
 191,510 7.50 8.02 7.46 0 36,070 -0.8
26/04/2016
7.53
 119,510 7.36 7.64 7.32 0 0 0
25/04/2016
7.39
 82,240 7.36 7.39 7.25 0 0 0
22/04/2016
7.39
 90,550 7.36 7.53 7.32 0 430 0.0
21/04/2016
7.36
 141,000 7.25 7.43 7.25 0 0 0
20/04/2016
7.25
 248,410 7.50 7.50 7.22 0 7,000 -0.1
19/04/2016
7.50
 307,750 7.78 7.81 7.50 0 23,360 -0.5
15/04/2016
7.92
 143,520 7.88 7.99 7.78 0 0 0
14/04/2016
7.85
 264,650 7.71 7.88 7.67 0 0 0
13/04/2016
7.81
 182,650 7.81 8.06 7.74 0 0 0
12/04/2016
7.95
 169,320 7.99 8.02 7.85 0 0 0
11/04/2016
7.99
 76,080 8.13 8.13 7.85 0 0 0
08/04/2016
7.92
 356,130 7.53 7.99 7.53 0 0 0
07/04/2016
7.53
 160,730 7.39 7.71 7.39 0 1,000 0.0
06/04/2016
7.39
 113,620 7.32 7.43 7.22 0 4,000 -0.1
05/04/2016
7.32
 85,600 7.22 7.50 7.22 0 1,000 0.0
04/04/2016
7.32
 273,250 7.39 7.57 7.22 0 44,820 -0.9
01/04/2016
7.39
 221,390 7.43 7.64 7.36 0 1,000 0.0
31/03/2016
7.53
 359,470 7.43 7.85 7.43 0 1,500 0.0
30/03/2016
7.43
 157,860 7.22 7.64 7.22 0 1,500 0.0
29/03/2016
7.36
 241,690 7.71 7.71 7.32 2,430 1,000 0.0
28/03/2016
7.57
 186,920 7.36 7.60 7.32 3,000 0 0.1
25/03/2016
7.18
 783,550 6.66 7.18 6.66 1,000 0 0.0
24/03/2016
6.73
 129,120 6.87 6.87 6.73 0 0 0
23/03/2016
6.87
 120,350 6.76 6.90 6.76 0 0 0
22/03/2016
6.76
 288,110 6.52 6.94 6.48 0 0 0
21/03/2016
6.59
 270,300 6.55 6.73 6.48 0 0 0
18/03/2016
6.66
 134,560 6.83 6.83 6.59 0 0 0
17/03/2016
6.76
 236,860 6.76 6.97 6.62 0 30,700 -0.6
16/03/2016
6.80
 256,670 6.55 6.83 6.55 0 0 0
15/03/2016
6.66
 336,280 6.62 6.76 6.48 0 0 0
14/03/2016
6.73
 213,350 6.87 6.87 6.66 0 0 0
11/03/2016
6.55
 700,830 6.20 6.55 6.20 0 0 0
10/03/2016
6.13
 502,590 5.85 6.24 5.82 10,000 344,250 -5.6
09/03/2016
5.85
 38,020 5.96 5.96 5.85 0 0 0
08/03/2016
6.06
 29,390 5.96 6.13 5.96 0 0 0
07/03/2016
6.03
 24,800 6.03 6.17 6.03 0 0 0
04/03/2016
6.03
 259,160 5.82 6.20 5.82 0 0 0
03/03/2016
5.82
 22,470 5.82 5.82 5.75 0 0 0
02/03/2016
5.78
 77,200 5.85 5.85 5.75 0 32,610 -0.5
01/03/2016
5.85
 10,960 5.85 5.85 5.82 0 0 0
29/02/2016
5.89
 25,790 5.89 5.89 5.85 0 0 0
26/02/2016
5.89
 72,810 5.78 5.96 5.78 0 0 0
25/02/2016
5.85
 63,470 5.85 5.85 5.75 0 0 0
24/02/2016
5.82
 27,020 5.85 5.85 5.71 0 0 0
23/02/2016
5.82
 15,970 5.82 5.89 5.78 0 0 0
22/02/2016
5.89
 45,810 6.17 6.17 5.82 0 0 0
19/02/2016
5.82
 30,820 5.71 5.82 5.71 0 0 0
18/02/2016
5.78
 15,400 5.82 5.82 5.75 0 0 0
17/02/2016
5.82
 45,560 5.78 5.89 5.75 0 18,650 -0.3
16/02/2016
5.85
 24,570 5.78 5.92 5.75 0 0 0
15/02/2016
5.92
 40 5.96 5.96 5.92 0 0 0
05/02/2016
5.96
 27,950 5.89 5.96 5.89 0 0 0
04/02/2016
5.89
 25,000 5.82 5.89 5.82 0 0 0
03/02/2016
5.75
 13,100 5.85 5.89 5.75 0 0 0
02/02/2016
5.78
 57,800 5.92 5.92 5.75 0 18,590 -0.3
01/02/2016
5.96
 70,140 6.03 6.06 5.89 0 0 0
29/01/2016
5.89
 30,550 5.89 5.89 5.78 0 0 0
28/01/2016
5.75
 129,810 5.89 5.92 5.75 0 0 0
27/01/2016
5.71
 49,380 5.75 5.78 5.64 0 0 0
26/01/2016
5.71
 10,530 5.78 5.78 5.61 0 0 0
25/01/2016
5.82
 87,880 5.96 6.03 5.78 1,000 0 0.0
22/01/2016
5.96
 64,320 5.54 5.96 5.50 0 0 0
21/01/2016
5.61
 49,520 5.57 5.78 5.57 0 0 0
20/01/2016
5.68
 16,580 5.89 5.89 5.64 0 0 0
19/01/2016
5.68
 73,840 5.61 5.71 5.47 0 8,770 -0.1
18/01/2016
5.43
 131,750 5.64 5.85 5.40 0 6,370 -0.1
15/01/2016
5.75
 87,590 5.92 5.92 5.75 0 0 0
14/01/2016
5.85
 97,940 5.92 5.96 5.82 500 0 0.0
13/01/2016
6.03
 22,640 5.96 6.03 5.92 0 0 0
12/01/2016
6.03
 13,990 5.75 6.03 5.75 310 0 0.0
11/01/2016
5.99
 7,990 6.06 6.06 5.99 0 90 0.0
08/01/2016
6.06
 40,160 6.03 6.06 5.96 500 0 0.0
07/01/2016
6.06
 49,080 6.06 6.06 6.03 40 0 0.0
06/01/2016
6.06
 62,800 6.10 6.13 6.03 650 1,970 0.0
05/01/2016
6.13
 86,030 6.13 6.13 5.99 0 0 0
04/01/2016
6.13
 43,200 6.13 6.17 6.06 0 0 0

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