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)
29/05/2014
2.04
 181,700 2.04 2.07 2.01 15,300 0 0.1
28/05/2014
2.07
 79,040 2.07 2.07 2.04 0 0 0
27/05/2014
2.07
 90,200 2.07 2.10 1.98 0 0 0
26/05/2014
2.04
 150,920 1.92 2.04 1.92 16,300 0 0.1
23/05/2014
1.92
 73,530 1.92 1.98 1.92 0 0 0
22/05/2014
1.89
 154,890 1.92 1.98 1.89 0 0 0
21/05/2014
1.92
 103,830 1.86 1.92 1.77 0 0 0
20/05/2014
1.83
 114,830 1.74 1.83 1.71 7,300 0 0.0
19/05/2014
1.74
 95,720 1.77 1.77 1.71 0 0 0
16/05/2014
1.71
 26,240 1.68 1.71 1.65 0 0 0
15/05/2014
1.61
 83,280 1.68 1.77 1.61 22,800 0 0.1
14/05/2014
1.71
 122,800 1.65 1.71 1.65 22,800 0 0.1
13/05/2014
1.65
 135,520 1.74 1.77 1.65 21,600 0 0.1
12/05/2014
1.74
 110,230 1.86 1.86 1.74 20,900 0 0.1
09/05/2014
1.86
 191,830 1.80 1.89 1.80 20,810 0 0.1
08/05/2014
1.80
 298,190 1.89 1.89 1.80 20,000 0 0.1
07/05/2014
1.92
 46,160 2.01 2.01 1.89 0 0 0
06/05/2014
1.92
 138,040 1.98 1.98 1.86 19,000 0 0.1
05/05/2014
1.98
 164,040 2.07 2.07 1.98 18,400 0 0.1
29/04/2014
2.10
 50,070 2.10 2.10 2.04 0 0 0
28/04/2014
2.10
 61,780 2.10 2.10 2.04 18,100 0 0.1
25/04/2014
2.10
 12,320 2.13 2.13 2.07 4,860 0 0.0
24/04/2014
2.10
 61,050 2.07 2.10 2.07 18,100 0 0.1
23/04/2014
2.07
 23,790 2.10 2.13 2.07 0 0 0
22/04/2014
2.13
 100,240 2.04 2.13 2.04 18,400 0 0.1
21/04/2014
2.07
 99,190 2.07 2.07 2.04 46,800 0 0.3
18/04/2014
2.07
 87,150 2.16 2.16 2.04 0 0 0
17/04/2014
2.16
 95,370 2.10 2.19 2.10 26,460 0 0.2
16/04/2014
2.10
 215,970 2.10 2.10 2.04 60,000 0 0.4
15/04/2014
2.10
 172,300 2.19 2.22 2.10 0 0 0
14/04/2014
2.22
 236,100 2.19 2.22 2.13 10,000 0 0.1
11/04/2014
2.25
 80,850 2.25 2.28 2.19 0 0 0
10/04/2014
2.25
 93,780 2.28 2.28 2.22 0 0 0
08/04/2014
2.25
 133,290 2.19 2.28 2.19 0 0 0
07/04/2014
2.25
 59,900 2.16 2.28 2.16 0 0 0
04/04/2014
2.25
 39,760 2.32 2.32 2.22 0 0 0
03/04/2014
2.28
 150,900 2.25 2.28 2.19 0 0 0
02/04/2014
2.16
 324,920 2.19 2.25 2.10 0 0 0
01/04/2014
2.25
 245,540 2.32 2.32 2.22 0 0 0
31/03/2014
2.38
 117,970 2.38 2.41 2.32 0 0 0
28/03/2014
2.41
 134,660 2.38 2.41 2.35 0 20,000 -0.2
27/03/2014
2.38
 202,730 2.35 2.41 2.28 0 0 0
26/03/2014
2.38
 632,030 2.50 2.53 2.35 0 0 0
25/03/2014
2.50
 728,480 2.59 2.62 2.50 0 0 0
24/03/2014
2.62
 472,960 2.59 2.65 2.56 0 0 0
21/03/2014
2.53
 587,600 2.44 2.56 2.41 0 0 0
20/03/2014
2.44
 481,410 2.47 2.50 2.41 0 0 0
19/03/2014
2.44
 661,140 2.41 2.44 2.38 0 10 0.0
18/03/2014
2.41
 548,680 2.41 2.44 2.38 0 0 0
17/03/2014
2.44
 605,240 2.47 2.47 2.41 0 0 0
14/03/2014
2.44
 600,910 2.41 2.47 2.35 90,010 7,000 0.7
13/03/2014
2.35
 644,980 2.38 2.41 2.32 0 18,000 -0.1
12/03/2014
2.41
 797,080 2.44 2.50 2.41 21,490 0 0.2
11/03/2014
2.47
 895,650 2.50 2.50 2.38 73,000 0 0.6
10/03/2014
2.44
 1,599,810 2.28 2.44 2.28 0 0 0
07/03/2014
2.28
 559,660 2.28 2.32 2.25 0 2,000 0.0
06/03/2014
2.28
 480,620 2.25 2.28 2.22 0 3,000 0.0
05/03/2014
2.25
 511,930 2.13 2.25 2.13 0 0 0
04/03/2014
2.13
 296,720 2.10 2.13 2.07 0 6,000 0.0
03/03/2014
2.13
 611,480 2.19 2.22 2.13 0 5,000 0.0
28/02/2014
2.22
 424,530 2.22 2.22 2.16 0 0 0
27/02/2014
2.22
 597,950 2.25 2.32 2.22 8,000 5,000 0.0
26/02/2014
2.25
 381,470 2.22 2.25 2.19 0 0 0
25/02/2014
2.22
 516,620 2.25 2.25 2.22 0 0 0
24/02/2014
2.25
 466,400 2.19 2.28 2.19 0 0 0
21/02/2014
2.22
 363,550 2.22 2.22 2.13 0 0 0
20/02/2014
2.22
 852,070 2.35 2.35 2.19 0 0 0
19/02/2014
2.35
 901,420 2.25 2.38 2.22 6,500 0 0.1
18/02/2014
2.25
 1,126,750 2.32 2.32 2.22 0 0 0
17/02/2014
2.35
 740,650 2.32 2.38 2.32 0 17,500 -0.1
14/02/2014
2.32
 804,520 2.38 2.44 2.28 9,000 0 0.1
13/02/2014
2.28
 1,373,310 2.19 2.28 2.19 12,500 0 0.1
12/02/2014
2.16
 259,950 2.16 2.19 2.13 16,470 4,000 0.1
11/02/2014
2.16
 458,460 2.25 2.25 2.16 8,000 0 0.1
10/02/2014
2.22
 286,690 2.13 2.22 2.13 9,500 0 0.1
07/02/2014
2.16
 185,590 2.16 2.22 2.13 0 0 0
06/02/2014
2.16
 91,130 2.13 2.22 2.13 0 0 0
27/01/2014
2.19
 46,860 2.10 2.19 2.10 0 0 0
24/01/2014
2.13
 121,640 2.07 2.19 2.07 0 0 0
23/01/2014
2.13
 115,530 2.16 2.16 2.10 0 0 0
22/01/2014
2.19
 161,940 2.19 2.22 2.10 0 3,270 0.0
21/01/2014
2.19
 212,210 2.04 2.19 2.04 0 5,830 0.0
20/01/2014
2.07
 314,780 2.16 2.25 2.04 0 0 0
17/01/2014
2.16
 817,030 2.32 2.35 2.16 4,500 0 0.0
16/01/2014
2.32
 457,840 2.25 2.32 2.22 4,000 0 0.0
15/01/2014
2.28
 1,044,200 2.38 2.44 2.28 5,600 0 0.0
14/01/2014
2.44
 728,660 2.35 2.50 2.35 5,000 0 0.0
13/01/2014
2.50
 1,065,010 2.50 2.62 2.50 0 4,010 0.0
10/01/2014
2.68
 813,710 2.74 2.80 2.59 0 10 0.0
09/01/2014
2.68
 731,470 2.47 2.68 2.44 0 0 0
08/01/2014
2.53
 598,180 2.44 2.53 2.41 0 0 0
07/01/2014
2.50
 954,780 2.41 2.53 2.35 2,150 0 0.0
06/01/2014
2.38
 1,119,880 2.22 2.38 2.19 1,870 0 0.0
03/01/2014
2.22
 743,150 2.07 2.22 2.04 0 0 0
02/01/2014
2.10
 66,100 2.10 2.16 2.10 0 0 0
31/12/2013
2.10
 122,750 2.10 2.10 2.04 0 0 0
30/12/2013
2.04
 147,200 2.10 2.16 2.04 0 0 0
27/12/2013
2.13
 273,470 2.13 2.22 2.10 0 0 0
26/12/2013
2.16
 225,360 2.13 2.19 2.07 0 0 0
25/12/2013
2.19
 182,860 2.19 2.19 2.04 0 0 0

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