CTCP Công nghệ Tiên Phong (itd)

13.85
0.15
(1.09%)
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
(2024-10-14) 		0.20 1.48% 2,839,900 -14,310 -0.2
13.15
14.50
13.70
2 tháng
(2024-09-16) 		2.10 18.10% 4,629,400 -40,710 -0.5
11.60
14.50
13.70
3 tháng
(2024-08-15) 		1.60 13.22% 5,705,000 -139,710 -1.7
11.20
14.50
13.70
6 tháng
(2024-05-17) 		2.10 18.10% 29,184,300 51,394 1.7
11.20
19.90
13.70
12 tháng
(2023-11-20) 		3.90 39.80% 33,440,900 18,695 1.4
9.42
19.90
13.70
24 tháng
(2022-11-24) 		2.79 25.58% 43,941,200 -59,499 0.4
9
19.90
13.70
36 tháng
(2021-11-29) 		-3.22 -19.05% 99,384,500 -276,925 -3.4
8.09
19.90
13.70
60 tháng
(2019-12-10) 		6.30 85.18% 181,728,590 -2,973,793 -25.5
5.32
21.43
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
2.04
 9,410 2.00 2.04 1.92 0 0 0
01/11/2012
2.00
 630 2.04 2.04 1.96 0 0 0
31/10/2012
2.04
 3,350 2.00 2.08 1.92 0 0 0
30/10/2012
2.00
 30 2.08 2.08 2.00 0 0 0
29/10/2012
2.08
 960 2.08 2.08 2.00 0 0 0
26/10/2012
2.08
 1,000 2.08 2.08 2.08 0 0 0
25/10/2012
2.08
 9,520 2.08 2.08 2.00 0 0 0
24/10/2012
2.08
 150 2.08 2.08 2.08 0 0 0
23/10/2012
2.08
 40 2.17 2.17 2.08 0 0 0
22/10/2012
2.17
 1,310 2.13 2.17 2.04 0 0 0
19/10/2012
2.13
 3,290 2.08 2.13 2.04 0 0 0
18/10/2012
2.08
 310 2.04 2.08 2.08 0 0 0
17/10/2012
2.04
 5,720 2.04 2.04 2.04 0 0 0
16/10/2012
2.04
 1,120 2.00 2.08 2.04 0 0 0
15/10/2012
2.00
 1,310 2.08 2.13 2.00 0 0 0
12/10/2012
2.08
 570 2.17 2.17 2.08 0 0 0
11/10/2012
2.17
 6,440 2.13 2.17 2.08 0 0 0
10/10/2012
2.13
 17,610 2.13 2.13 2.04 0 0 0
09/10/2012
2.13
 70 2.08 2.13 2.04 0 0 0
08/10/2012
2.08
 2,000 2.17 2.17 2.08 0 0 0
05/10/2012
2.17
 4,090 2.13 2.17 2.04 0 0 0
04/10/2012
2.13
 4,400 2.04 2.13 1.96 0 0 0
03/10/2012
2.04
 1,990 2.00 2.04 2.00 0 0 0
02/10/2012
2.00
 9,910 2.00 2.00 1.92 0 0 0
01/10/2012
2.00
 7,980 2.08 2.08 2.00 0 0 0
28/09/2012
2.08
 2,300 2.00 2.08 2.08 0 0 0
27/09/2012
2.00
 4,860 2.04 2.04 2.00 3,000 0 0.0
26/09/2012
2.04
 1,270 2.04 2.08 2.04 0 0 0
25/09/2012
2.04
 10,560 2.08 2.08 2.00 0 0 0
24/09/2012
2.08
 2,840 2.04 2.08 1.96 0 0 0
21/09/2012
2.04
 4,820 2.13 2.17 2.04 0 0 0
20/09/2012
2.13
 3,270 2.04 2.13 1.96 0 0 0
19/09/2012
2.04
 23,570 2.13 2.13 2.04 0 0 0
18/09/2012
2.13
 6,400 2.21 2.21 2.13 3,000 0 0.0
17/09/2012
2.21
 15,060 2.29 2.29 2.21 0 0 0
14/09/2012
2.29
 39,580 2.29 2.37 2.25 0 0 0
13/09/2012
2.29
 12,240 2.21 2.29 2.25 0 1,000 -0.0
12/09/2012
2.21
 730 2.21 2.25 2.21 0 0 0
11/09/2012
2.21
 5,250 2.29 2.33 2.21 0 0 0
10/09/2012
2.29
 13,080 2.33 2.33 2.25 0 0 0
07/09/2012
2.33
 3,350 2.41 2.41 2.33 0 0 0
06/09/2012
2.41
 3,820 2.41 2.45 2.37 0 0 0
05/09/2012
2.41
 730 2.33 2.41 2.29 0 0 0
04/09/2012
2.33
 6,700 2.45 2.49 2.33 0 0 0
31/08/2012
2.45
 6,600 2.45 2.45 2.37 0 0 0
30/08/2012
2.45
 12,270 2.45 2.45 2.33 0 0 0
29/08/2012
2.45
 58,570 2.45 2.53 2.37 0 0 0
28/08/2012
2.45
 8,860 2.57 2.57 2.45 0 0 0
27/08/2012
2.57
 9,240 2.70 2.70 2.57 0 0 0
24/08/2012
2.70
 71,980 2.74 2.74 2.62 1,000 0 0.0
23/08/2012
2.74
 21,100 2.86 2.86 2.74 0 0 0
22/08/2012
2.86
 11,030 2.86 2.86 2.74 0 0 0
21/08/2012
2.86
 33,620 2.98 2.98 2.86 0 30 -0.0
20/08/2012
2.98
 14,910 2.90 2.98 2.86 0 0 0
17/08/2012
2.90
 88,000 2.98 2.98 2.90 0 0 0
16/08/2012
2.98
 95,140 3.11 3.11 2.98 0 4,000 -0.0
15/08/2012
3.11
 70,550 3.23 3.23 3.11 0 0 0
14/08/2012
3.23
 41,420 3.27 3.31 3.11 20 0 0.0
13/08/2012
3.27
 5,810 3.31 3.31 3.19 10 0 0
10/08/2012
3.31
 11,380 3.31 3.31 3.23 0 0 0
09/08/2012
3.31
 46,110 3.23 3.35 3.23 0 0 0
08/08/2012
3.23
 24,250 3.27 3.27 3.19 0 0 0
07/08/2012
3.27
 28,420 3.27 3.31 3.23 0 0 0
06/08/2012
3.27
 20,520 3.19 3.27 3.19 0 0 0
03/08/2012
3.19
 15,700 3.19 3.19 3.19 0 0 0
02/08/2012
3.19
 8,130 3.15 3.23 3.11 0 0 0
01/08/2012
3.15
 26,180 3.23 3.27 3.15 0 0 0
31/07/2012
3.23
 23,350 3.27 3.43 3.19 0 0 0
30/07/2012
3.27
 18,180 3.27 3.27 3.15 0 0 0
27/07/2012
3.27
 15,690 3.31 3.35 3.27 0 0 0
26/07/2012
3.31
 56,540 3.35 3.43 3.27 0 0 0
25/07/2012
3.35
 32,120 3.47 3.47 3.31 790 0 0.0
24/07/2012
3.47
 60,250 3.35 3.51 3.39 0 0 0
23/07/2012
3.35
 2,610 3.35 3.35 3.27 0 0 0
20/07/2012
3.35
 16,380 3.43 3.47 3.27 0 0 0
19/07/2012
3.43
 12,120 3.39 3.43 3.27 0 0 0
18/07/2012
3.39
 23,950 3.43 3.47 3.27 0 0 0
17/07/2012
3.43
 5,010 3.43 3.47 3.35 0 0 0
16/07/2012
3.43
 3,890 3.47 3.51 3.39 0 0 0
13/07/2012
3.47
 20,170 3.35 3.51 3.31 0 0 0
12/07/2012
3.35
 3,720 3.39 3.39 3.35 0 0 0
11/07/2012
3.39
 7,130 3.31 3.39 3.27 0 0 0
10/07/2012
3.31
 10,520 3.43 3.43 3.31 0 0 0
09/07/2012
3.43
 16,770 3.60 3.68 3.43 0 0 0
06/07/2012
3.60
 40,570 3.72 3.88 3.60 0 0 0
05/07/2012
3.72
 6,100 3.84 3.84 3.72 0 0 0
04/07/2012
3.84
 19,630 3.84 3.88 3.72 200 0 0.0
03/07/2012
3.84
 4,810 3.84 3.92 3.76 10 0 0.0
02/07/2012
3.84
 6,520 3.92 3.96 3.84 1,000 0 0.0
29/06/2012
3.92
 20,950 3.84 3.92 3.84 0 0 0
28/06/2012
3.84
 10,770 3.84 3.88 3.76 0 1,000 -0.0
27/06/2012
3.84
 10,640 3.84 4.01 3.80 0 0 0
26/06/2012
3.84
 4,650 3.92 3.96 3.84 0 0 0
25/06/2012
3.92
 20,640 4.13 4.13 3.92 50 0 0.0
22/06/2012
4.13
 12,840 4.17 4.17 4.09 0 0 0
21/06/2012
4.17
 19,340 4.13 4.21 4.09 0 0 0
20/06/2012
4.13
 12,110 4.17 4.25 4.13 0 0 0
19/06/2012
4.17
 11,600 4.29 4.29 4.17 0 0 0
18/06/2012
4.29
 16,590 4.29 4.37 4.25 370 0 0.0
15/06/2012
4.29
 27,610 4.29 4.37 4.13 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |