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)
12/12/2025
11.96
 27,500 11.92 12.04 11.76 1,300 0 0.0
11/12/2025
11.96
 22,900 11.76 12.04 11.76 700 0 0.0
10/12/2025
11.80
 35,900 11.96 12.12 11.80 100 1,100 0.0
09/12/2025
12.20
 48,400 12.88 12.88 12.12 0 5,000 -0.1
08/12/2025
12.88
 77,700 12.04 12.88 11.96 0 0 0
05/12/2025
12.04
 67,800 12.04 12.20 11.88 600 3,300 0.0
04/12/2025
11.96
 66,700 12.24 12.60 11.96 1,100 300 0.0
03/12/2025
12.52
 120,400 13.00 13.00 12.48 500 5,200 -0.1
02/12/2025
12.20
 248,000 11.41 12.20 11.41 0 900 0.0
01/12/2025
11.41
 58,400 10.85 11.41 10.85 0 0 0
28/11/2025
10.85
 16,300 10.97 10.97 10.85 0 0 0
27/11/2025
10.89
 43,100 10.93 10.97 10.85 700 0 0.0
26/11/2025
10.77
 20,300 10.85 10.97 10.77 0 0 0
25/11/2025
10.81
 2,200 10.81 10.81 10.69 0 0 0
24/11/2025
10.85
 6,200 10.33 10.85 10.33 0 0 0
21/11/2025
10.73
 0 10.73 10.73 10.73 0 0 0
20/11/2025
10.73
 6,300 10.77 10.77 10.69 0 100 0.0
19/11/2025
10.77
 3,400 10.61 10.77 10.61 0 0 0
18/11/2025
10.77
 39,300 10.69 10.85 10.53 0 0 0
17/11/2025
10.69
 4,800 10.77 10.77 10.53 0 0 0
14/11/2025
10.65
 20,500 10.61 10.65 10.45 0 0 0
13/11/2025
10.65
 14,100 10.65 10.65 10.53 0 1,000 0.0
12/11/2025
10.65
 15,100 10.65 10.65 10.65 0 0 0
11/11/2025
10.65
 1,800 10.73 10.73 10.65 0 400 0.0
10/11/2025
10.65
 700 10.65 10.65 10.65 0 0 0
07/11/2025
10.65
 4,400 10.69 10.69 10.65 0 0 0
06/11/2025
10.69
 46,600 10.85 10.89 10.61 1,100 1,100 0.0
05/11/2025
10.85
 26,500 10.93 10.93 10.77 600 600 0
04/11/2025
10.85
 83,100 10.69 10.85 10.61 0 0 0
03/11/2025
10.61
 15,800 10.85 10.85 10.61 400 0 0.0
31/10/2025
10.85
 42,700 10.89 10.89 10.85 0 0 0
30/10/2025
10.93
 7,200 10.89 10.97 10.85 0 0 0
29/10/2025
10.89
 26,800 10.53 10.89 10.53 0 0 0
28/10/2025
10.85
 44,600 10.85 10.89 10.69 600 0 0.0
27/10/2025
10.97
 16,600 10.45 10.97 10.45 0 0 0
24/10/2025
10.45
 18,200 10.45 10.45 10.45 0 0 0
23/10/2025
10.45
 30,300 10.49 10.73 10.37 1,200 0 0.0
22/10/2025
10.49
 26,400 10.85 10.89 10.45 0 5,000 -0.1
21/10/2025
10.89
 152,500 10.45 10.93 10.37 0 0 0
20/10/2025
10.37
 80,900 10.45 10.57 10.37 0 100 0.0
17/10/2025
10.45
 32,100 10.45 10.53 10.37 0 0 0
16/10/2025
10.53
 60,500 10.49 10.57 10.37 0 300 0.0
15/10/2025
10.29
 85,500 10.29 10.33 10.21 0 0 0
14/10/2025
10.33
 42,700 10.37 10.45 10.33 5,000 0 0.1
13/10/2025
10.45
 28,200 10.41 10.45 10.37 0 0 0
10/10/2025
10.41
 63,100 10.37 10.53 10.37 1,500 0 0.0
09/10/2025
10.65
 18,100 10.57 10.65 10.45 2,000 0 0.0
08/10/2025
10.57
 3,000 10.69 10.69 10.45 0 200 0.0
07/10/2025
10.69
 31,000 10.69 10.69 10.41 0 0 0
06/10/2025
10.77
 30,900 10.61 10.77 10.41 0 0 0
03/10/2025
10.53
 9,800 10.45 10.53 10.37 0 0 0
02/10/2025
10.53
 31,300 10.37 10.61 10.37 0 0 0
01/10/2025
10.57
 9,200 10.45 10.57 10.33 0 0 0
30/09/2025
10.45
 36,200 10.61 10.61 10.41 0 0 0
29/09/2025
10.49
 24,800 10.45 10.57 10.45 0 0 0
26/09/2025
10.57
 58,200 10.57 10.73 10.53 0 0 0
25/09/2025
10.65
 6,700 10.61 10.65 10.57 0 0 0
24/09/2025
10.61
 20,800 10.61 10.61 10.57 100 0 0.0
23/09/2025
10.61
 22,700 10.69 10.69 10.41 0 700 0.0
22/09/2025
10.77
 8,600 10.77 10.77 10.65 0 0 0
19/09/2025
10.81
 27,000 10.97 10.97 10.37 0 2,100 0.0
18/09/2025
11.01
 12,600 10.97 11.01 10.85 300 0 0.0
17/09/2025
11.01
 18,200 10.93 11.01 10.93 0 0 0
16/09/2025
10.97
 34,400 11.01 11.09 10.93 0 0 0
15/09/2025
11.01
 47,200 10.85 11.05 10.85 0 0 0
12/09/2025
10.85
 10,300 10.77 10.85 10.77 100 0 0.0
11/09/2025
10.77
 11,300 10.81 10.81 10.53 0 0 0
10/09/2025
10.81
 32,100 10.53 10.81 10.53 100 0 0.0
09/09/2025
10.57
 16,900 10.53 10.65 10.45 0 0 0
08/09/2025
10.53
 43,400 10.77 10.85 10.37 0 100 0.0
05/09/2025
10.85
 36,500 10.85 11.01 10.77 22,000 0 0.3
04/09/2025
10.77
 19,100 10.89 11.01 10.77 0 0 0
03/09/2025
10.89
 4,100 10.97 10.97 10.89 0 0 0
02/09/2025
11.41
 38,300 11.72 11.72 11.41 0 1,000 0.0
01/09/2025
10.85
 41,500 10.73 10.89 10.73 2,500 0 0.0
29/08/2025
10.97
 27,500 10.93 11.01 10.89 2,900 0 0.0
28/08/2025
10.93
 6,800 10.81 11.01 10.81 3,900 100 0.1
27/08/2025
10.81
 15,300 10.77 10.85 10.77 0 0 0
26/08/2025
10.85
 15,100 10.85 10.85 10.81 0 0 0
25/08/2025
10.85
 24,400 10.81 10.93 10.69 0 100 0.0
22/08/2025
10.81
 49,600 10.93 10.93 10.77 0 0 0
21/08/2025
10.93
 15,600 11.01 11.01 10.85 0 0 0
20/08/2025
11.01
 67,400 10.89 11.01 10.85 0 0 0
19/08/2025
10.89
 121,600 10.89 11.01 10.89 6,400 0 0.1
18/08/2025
10.89
 97,200 10.77 10.89 10.77 2,700 0 0.0
15/08/2025
10.81
 74,500 11.01 11.01 10.81 0 0 0
14/08/2025
11.01
 96,400 11.13 11.21 11.01 0 2,900 0.0
13/08/2025
11.13
 48,100 11.09 11.13 10.85 0 0 0
12/08/2025
11.09
 101,400 11.05 11.09 11.01 0 7,100 -0.1
11/08/2025
11.05
 52,300 11.05 11.21 11.05 17,100 8,100 0.1
08/08/2025
11.05
 61,600 11.25 11.25 11.01 1,000 0 0.0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/08/2025
11.25
 36,900 11.57 11.57 11.09 1,300 0 0.0
06/08/2025
11.29
 272,700 10.73 11.29 10.70 3,600 0 0.1
05/08/2025
10.70
 87,700 11.14 11.14 10.51 7,700 4,800 0.0
04/08/2025
11.14
 73,400 11.63 11.63 10.96 900 3,200 0.0
01/08/2025
11.18
 249,000 10.62 11.41 10.62 800 0 0.0
31/07/2025
10.66
 71,500 10.62 10.66 10.32 2,000 600 0.0
30/07/2025
10.62
 67,700 10.70 10.70 10.44 1,200 2,200 0.0
29/07/2025
10.44
 118,000 10.81 10.96 10.44 0 1,000 0.0
28/07/2025
10.70
 150,700 10.66 11.03 10.66 1,000 0 0.0

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