CTCP Công nghệ Tiên Phong (itd)

9.68
-0.72
(-6.92%)
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)
12/01/2026
12.56
 60,300 12.60 12.60 11.96 1,500 2,500 0.0
09/01/2026
12.52
 54,000 12.76 12.76 12.52 0 100 0.0
08/01/2026
12.76
 107,300 12.76 12.76 12.68 4,200 1,000 0.1
07/01/2026
12.76
 83,000 12.40 12.76 12.40 400 0 0.0
06/01/2026
12.40
 20,100 13.16 13.16 12.40 0 300 0.0
05/01/2026
12.76
 63,700 12.60 13.00 12.60 2,100 2,400 0.0
31/12/2025
12.52
 45,900 13.00 13.00 12.44 0 2,100 0.0
30/12/2025
12.84
 29,700 12.84 13.16 12.84 0 0 0
29/12/2025
12.80
 25,400 13.16 13.16 12.80 0 0 0
26/12/2025
13.16
 44,400 13.08 13.24 12.92 0 0 0
25/12/2025
13.24
 68,800 13.16 13.28 12.84 600 100 0.0
24/12/2025
13.16
 115,000 13.04 13.56 13.00 0 0 0
23/12/2025
13.44
 367,900 13.56 13.64 13.40 1,400 0 0.0
22/12/2025
13.56
 240,700 13.72 13.72 13.40 2,100 1,300 0.0
19/12/2025
13.64
 477,200 13.64 14.04 13.40 1,300 300 0.0
18/12/2025
13.64
 703,500 13.72 13.72 12.88 1,000 1,300 0.0
17/12/2025
12.84
 465,900 12.04 12.84 12.04 0 37,500 -0.6
16/12/2025
12.00
 35,000 11.96 12.00 11.80 700 800 0.0
15/12/2025
11.96
 30,200 11.96 12.08 11.92 0 0 0
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
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

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