CTCP Công nghệ Tiên Phong (itd)

10.05
0.37
(3.82%)
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)
20/10/2014
3.20
 82,230 3.23 3.23 3.14 0 0 0
17/10/2014
3.23
 95,550 3.08 3.23 3.08 0 0 0
16/10/2014
3.14
 260,750 3.20 3.35 3.14 50,000 0 0.5
15/10/2014
3.35
 87,960 3.32 3.35 3.08 0 0 0
14/10/2014
3.26
 299,400 3.47 3.47 3.26 0 0 0
13/10/2014
3.47
 103,240 3.50 3.50 3.35 0 0 0
10/10/2014
3.50
 210,120 3.47 3.66 3.44 60,000 2,400 0.7
09/10/2014
3.47
 519,500 3.35 3.47 3.35 40,000 0 0.4
08/10/2014
3.26
 135,570 3.41 3.41 3.20 10 1,100 0.0
07/10/2014
3.41
 284,720 3.38 3.44 3.23 0 0 0
06/10/2014
3.35
 297,690 3.44 3.53 3.32 0 1,000 0.0
03/10/2014
3.44
 199,640 3.66 3.66 3.26 1,500 0 0.0
02/10/2014
3.47
 161,680 3.63 3.63 3.38 0 2,000 0.0
01/10/2014
3.56
 87,490 3.75 3.75 3.53 0 0 0
30/09/2014
3.50
 346,040 3.29 3.50 3.29 3,000 0 0.0
29/09/2014
3.29
 138,200 3.47 3.47 3.29 0 0 0
26/09/2014
3.47
 344,980 3.35 3.47 3.35 2,000 0 0.0
25/09/2014
3.26
 284,850 3.11 3.26 3.05 0 0 0
24/09/2014
3.05
 245,200 2.96 3.08 2.96 0 0 0
23/09/2014
2.92
 501,100 2.74 2.92 2.74 100,000 0 1.0
22/09/2014
2.74
 141,680 2.74 2.77 2.68 0 0 0
19/09/2014
2.71
 124,670 2.65 2.74 2.59 0 0 0
18/09/2014
2.74
 197,920 2.77 2.77 2.68 0 0 0
17/09/2014
2.74
 562,000 2.62 2.74 2.62 0 0 0
16/09/2014
2.59
 248,430 2.50 2.59 2.47 0 0 0
15/09/2014
2.44
 355,140 2.44 2.44 2.32 0 0 0
12/09/2014
2.41
 82,550 2.47 2.47 2.41 0 0 0
11/09/2014
2.47
 135,100 2.47 2.47 2.41 0 0 0
10/09/2014
2.47
 53,980 2.44 2.47 2.41 0 0 0
09/09/2014
2.44
 186,010 2.47 2.50 2.41 0 0 0
08/09/2014
2.47
 76,880 2.44 2.47 2.44 0 0 0
05/09/2014
2.47
 41,470 2.44 2.47 2.44 0 0 0
04/09/2014
2.47
 68,500 2.50 2.50 2.44 0 0 0
03/09/2014
2.47
 143,990 2.44 2.47 2.44 35,810 0 0.3
29/08/2014
2.47
 64,680 2.47 2.47 2.41 0 0 0
28/08/2014
2.47
 85,070 2.41 2.50 2.41 0 0 0
27/08/2014
2.47
 171,600 2.44 2.47 2.41 0 0 0
26/08/2014
2.47
 76,610 2.47 2.47 2.41 0 0 0
25/08/2014
2.44
 423,100 2.32 2.44 2.32 19,160 0 0.1
22/08/2014
2.28
 336,100 2.28 2.35 2.19 45,030 0 0.3
21/08/2014
2.28
 69,990 2.28 2.32 2.25 0 0 0
20/08/2014
2.28
 148,510 2.22 2.32 2.22 0 0 0
19/08/2014
2.28
 117,000 2.16 2.28 2.16 0 0 0
18/08/2014
2.16
 184,770 2.16 2.19 2.13 0 0 0
15/08/2014
2.16
 327,830 2.19 2.22 2.13 0 0 0
14/08/2014
2.28
 93,090 2.28 2.32 2.25 0 0 0
13/08/2014
2.28
 193,040 2.28 2.35 2.25 13,700 0 0.1
12/08/2014
2.35
 280,850 2.28 2.35 2.28 0 0 0
11/08/2014
2.32
 150,760 2.38 2.38 2.25 13,700 0 0.1
08/08/2014
2.32
 239,320 2.28 2.35 2.28 0 0 0
07/08/2014
2.28
 413,840 2.16 2.28 2.16 14,500 0 0.1
06/08/2014
2.16
 101,830 2.19 2.19 2.16 14,500 0 0.1
05/08/2014
2.16
 168,390 2.19 2.19 2.16 0 0 0
04/08/2014
2.16
 263,850 2.07 2.19 2.07 0 0 0
01/08/2014
2.07
 64,970 2.01 2.07 2.01 0 0 0
31/07/2014
2.01
 39,390 1.98 2.04 1.98 0 0 0
30/07/2014
1.98
 5,990 1.95 2.01 1.95 0 0 0
29/07/2014
1.98
 4,620 1.95 1.98 1.95 500 0 0.0
28/07/2014
1.95
 175,890 2.04 2.07 1.95 15,300 0 0.1
25/07/2014
2.04
 166,890 2.10 2.13 2.04 15,100 0 0.1
24/07/2014
2.07
 18,730 2.13 2.13 2.07 4,090 0 0.0
23/07/2014
2.10
 52,200 2.10 2.10 2.07 15,100 0 0.1
22/07/2014
2.07
 108,060 2.10 2.10 2.07 15,100 0 0.1
21/07/2014
2.07
 132,440 2.10 2.19 2.07 14,900 50 0.1
18/07/2014
2.10
 224,270 2.13 2.13 2.10 14,700 0 0.1
17/07/2014
2.13
 157,780 2.19 2.19 2.13 14,500 0 0.1
16/07/2014
2.16
 118,210 2.22 2.22 2.16 50 0 0.0
15/07/2014
2.16
 292,630 2.19 2.22 2.16 14,500 0 0.1
14/07/2014
2.19
 48,440 2.19 2.19 2.16 0 0 0
11/07/2014
2.19
 178,950 2.22 2.25 2.13 14,500 0 0.1
10/07/2014
2.19
 493,790 2.16 2.25 2.16 14,500 40,000 -0.2
09/07/2014
2.16
 172,370 2.22 2.22 2.16 14,500 0 0.1
08/07/2014
2.22
 161,310 2.25 2.25 2.16 14,100 0 0.1
07/07/2014
2.25
 76,220 2.32 2.32 2.22 0 0 0
04/07/2014
2.25
 1,414,760 2.19 2.25 2.13 0 0 0
03/07/2014
2.13
 291,940 2.10 2.16 2.10 0 0 0
02/07/2014
2.10
 155,190 2.10 2.13 2.07 0 0 0
01/07/2014
2.10
 38,750 2.07 2.10 2.07 11,500 0 0.1
30/06/2014
2.07
 40,490 2.10 2.13 2.07 15,100 0 0.1
27/06/2014
2.07
 13,820 2.10 2.10 2.07 3,710 0 0.0
26/06/2014
2.10
 39,860 2.10 2.10 2.07 0 0 0
25/06/2014
2.10
 130,780 2.10 2.13 2.04 6,990 0 0.0
24/06/2014
2.10
 67,230 2.10 2.10 2.04 15,100 0 0.1
23/06/2014
2.07
 29,150 2.13 2.13 2.07 14,900 0 0.1
20/06/2014
2.10
 92,910 2.10 2.16 2.10 0 0 0
19/06/2014
2.07
 62,210 2.01 2.10 2.01 15,600 0 0.1
18/06/2014
2.10
 121,290 2.04 2.13 2.01 0 0 0
17/06/2014
2.04
 37,290 2.01 2.04 1.98 0 0 0
16/06/2014
2.01
 31,190 2.01 2.01 1.98 10,000 0 0.1
13/06/2014
2.04
 35,450 2.01 2.04 1.98 15,020 0 0.1
12/06/2014
2.01
 25,250 1.98 2.04 1.98 0 0 0
11/06/2014
2.04
 31,910 1.95 2.04 1.95 380 0 0.0
10/06/2014
2.01
 80,270 2.01 2.01 1.95 15,800 0 0.1
09/06/2014
2.01
 38,220 2.07 2.07 1.98 4,880 0 0.0
06/06/2014
2.04
 10,940 2.01 2.04 1.98 10 0 0.0
05/06/2014
2.01
 20,360 1.98 2.01 1.98 0 0 0
04/06/2014
1.95
 194,720 1.98 1.98 1.95 16,100 0 0.1
03/06/2014
2.01
 67,090 1.95 2.01 1.95 16,100 0 0.1
02/06/2014
1.95
 101,810 2.04 2.04 1.95 15,600 0 0.1
30/05/2014
2.04
 46,410 2.01 2.04 2.01 15,600 0 0.1

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