CTCP Công nghệ Tiên Phong (itd)

14.30
0
(0%)

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)
1 7.41% 2,660,000 -8,400 -0.1
13.15
14.50
14.30
2 tháng
(2024-09-13)
2.80 23.93% 4,480,300 -36,500 -0.4
11.60
14.50
14.30
3 tháng
(2024-08-14)
1.90 15.08% 5,587,200 -142,700 -1.8
11.20
14.50
14.30
6 tháng
(2024-05-16)
3 26.09% 29,084,300 56,804 1.8
11.20
19.90
14.30
12 tháng
(2023-11-20)
4.70 47.96% 33,261,000 24,605 1.5
9.42
19.90
14.30
24 tháng
(2022-11-23)
3.68 34.03% 43,885,600 -56,189 0.4
9
19.90
14.30
36 tháng
(2021-11-29)
-2.42 -14.32% 99,204,600 -271,015 -3.3
8.09
19.90
14.30
60 tháng
(2019-12-09)
7.10 95.99% 181,550,450 -2,967,883 -25.4
5.32
21.43
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2012
4.33
42,900 4.37 4.37 4.17 0 0 0
12/06/2012
4.37
26,050 4.58 4.58 4.37 170 0 0.0
11/06/2012
4.58
31,310 4.58 4.74 4.45 0 0 0
08/06/2012
4.58
83,830 4.37 4.58 4.29 0 0 0
07/06/2012
4.37
56,300 4.17 4.37 4.17 0 0 0
06/06/2012
4.17
27,060 4.01 4.17 3.96 0 0 0
05/06/2012
4.01
11,050 3.84 4.01 3.76 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2012
3.84
32,640 4.01 4.01 3.76 0 0 0
01/06/2012
4.01
13,000 4.04 4.16 3.93 400 0 0.0
31/05/2012
4.04
16,200 4.24 4.24 4.04 0 0 0
30/05/2012
4.24
18,160 4.31 4.31 4.12 70 0 0.0
29/05/2012
4.31
62,100 4.43 4.43 4.24 430 0 0.0
28/05/2012
4.43
39,500 4.24 4.43 4.35 0 500 -0.0
25/05/2012
4.24
17,530 4.04 4.24 4.24 0 0 0
24/05/2012
4.04
24,850 3.85 4.04 3.70 0 0 0
23/05/2012
3.85
48,340 3.93 3.93 3.74 0 0 0
22/05/2012
3.93
9,380 4.04 4.20 3.89 1,000 0 0.0
21/05/2012
4.04
10,300 3.85 4.04 3.85 0 0 0
18/05/2012
3.85
15,940 3.85 3.85 3.81 1,100 0 0.0
17/05/2012
3.85
11,430 3.85 3.97 3.81 0 0 0
16/05/2012
3.85
22,100 3.85 4.04 3.77 12,000 0 0.1
15/05/2012
3.85
29,640 4.04 4.04 3.85 0 0 0
14/05/2012
4.04
32,550 4.24 4.24 4.04 0 3,160 -0.0
11/05/2012
4.24
27,670 4.43 4.62 4.24 0 840 -0.0
10/05/2012
4.43
89,940 4.24 4.43 4.24 27,530 990 0.3
09/05/2012
4.24
17,220 4.04 4.24 4.04 4,000 1,010 0.0
08/05/2012
4.04
49,000 3.85 4.04 4.01 0 1,000 -0.0
07/05/2012
3.85
56,890 3.70 3.85 3.85 0 1,000 -0.0
04/05/2012
3.70
59,380 3.54 3.70 3.54 0 200 -0.0
03/05/2012
3.54
29,300 3.50 3.54 3.47 1,000 0 0.0
02/05/2012
3.50
14,630 3.47 3.54 3.47 0 0 0
27/04/2012
3.47
2,840 3.47 3.54 3.47 0 0 0
26/04/2012
3.47
21,100 3.54 3.54 3.47 0 0 0
25/04/2012
3.54
11,410 3.58 3.58 3.50 0 0 0
24/04/2012
3.58
12,050 3.58 3.58 3.47 0 0 0
23/04/2012
3.58
12,110 3.54 3.62 3.47 0 0 0
20/04/2012
3.54
64,490 3.43 3.54 3.47 1,900 0 0.0
19/04/2012
3.43
16,020 3.54 3.54 3.43 5,000 0 0.0
18/04/2012
3.54
24,950 3.54 3.70 3.54 10,000 0 0.1
17/04/2012
3.54
19,430 3.47 3.62 3.47 1,600 600 0.0
16/04/2012
3.47
17,760 3.62 3.62 3.47 0 0 0
13/04/2012
3.62
6,810 3.62 3.62 3.47 0 0 0
12/04/2012
3.62
8,870 3.58 3.70 3.62 0 0 0
11/04/2012
3.58
14,360 3.47 3.58 3.50 0 0 0
10/04/2012
3.47
3,310 3.47 3.47 3.39 30 0 0.0
09/04/2012
3.47
40,270 3.35 3.47 3.20 30 0 0.0
06/04/2012
3.35
180 3.23 3.35 3.35 0 0 0
05/04/2012
3.23
12,000 3.35 3.35 3.20 0 0 0
04/04/2012
3.35
3,500 3.31 3.39 3.35 0 0 0
03/04/2012
3.31
6,960 3.31 3.39 3.31 0 0 0
30/03/2012
3.31
5,920 3.47 3.47 3.31 20 0 0.0
29/03/2012
3.47
5,020 3.47 3.50 3.47 0 0 0
28/03/2012
3.47
1,540 3.39 3.54 3.47 10 0 0.0
27/03/2012
3.39
25,540 3.47 3.62 3.35 10 0 0.0
26/03/2012
3.47
20,870 3.47 3.50 3.39 0 0 0
23/03/2012
3.47
28,320 3.39 3.54 3.39 0 0 0
22/03/2012
3.39
8,300 3.35 3.39 3.31 0 0 0
21/03/2012
3.35
11,330 3.47 3.50 3.31 1,000 0 0.0
20/03/2012
3.47
2,000 3.62 3.62 3.47 1,500 0 0.0
19/03/2012
3.62
3,110 3.47 3.62 3.31 0 0 0
16/03/2012
3.47
2,050 3.47 3.47 3.39 0 0 0
15/03/2012
3.47
7,510 3.35 3.47 3.31 0 0 0
14/03/2012
3.35
3,000 3.31 3.35 3.35 0 0 0
13/03/2012
3.31
5,250 3.16 3.31 3.23 0 0 0
12/03/2012
3.16
25,510 3.31 3.31 3.16 19,810 0 0.2
09/03/2012
3.31
2,380 3.31 3.35 3.31 460 0 0.0
08/03/2012
3.31
9,310 3.35 3.39 3.20 2,000 0 0.0
07/03/2012
3.35
4,310 3.35 3.47 3.35 0 0 0
06/03/2012
3.35
9,930 3.31 3.47 3.31 40 0 0.0
05/03/2012
3.31
3,710 3.16 3.31 3.31 0 0 0
02/03/2012
3.16
4,020 3.04 3.16 3.16 0 0 0
01/03/2012
3.04
19,890 2.93 3.04 2.93 0 0 0
29/02/2012
2.93
3,710 2.93 2.93 2.81 0 0 0
28/02/2012
2.93
5,100 2.93 3.00 2.93 0 0 0
27/02/2012
2.93
12,300 2.89 2.93 2.81 0 0 0
24/02/2012
2.89
20,780 2.81 2.89 2.81 0 0 0
23/02/2012
2.81
1,120 2.93 2.93 2.81 0 0 0
22/02/2012
2.93
0 2.93 2.93 2.93 0 0 0
21/02/2012
2.93
1,110 2.81 2.93 2.73 0 0 0
20/02/2012
2.81
20 2.81 2.93 2.81 0 0 0
17/02/2012
2.81
800 2.70 2.81 2.81 0 0 0
16/02/2012
2.70
10 2.70 2.70 2.70 0 0 0
15/02/2012
2.70
2,500 2.73 2.73 2.70 0 0 0
14/02/2012
2.73
10 2.62 2.73 2.73 0 0 0
13/02/2012
2.62
80 2.70 2.81 2.62 0 0 0
10/02/2012
2.70
3,110 2.58 2.70 2.58 0 0 0
09/02/2012
2.58
20 2.70 2.70 2.58 0 0 0
08/02/2012
2.70
30 2.70 2.81 2.70 0 0 0
07/02/2012
2.70
190 2.81 2.93 2.70 0 0 0
06/02/2012
2.81
20 2.93 2.93 2.81 0 0 0
03/02/2012
2.93
20 3.08 3.23 2.93 0 0 0
02/02/2012
3.08
30 2.97 3.08 3.08 0 0 0
01/02/2012
2.97
110 2.85 2.97 2.73 0 0 0
31/01/2012
2.85
70 2.73 2.85 2.85 0 0 0
30/01/2012
2.73
10 2.62 2.73 2.73 0 0 0
20/01/2012
2.62
200 2.73 2.73 2.62 0 0 0
19/01/2012
2.73
1,810 2.85 2.85 2.73 0 0 0
18/01/2012
2.85
500 2.97 2.97 2.85 0 0 0
17/01/2012
2.97
20 3.12 3.12 2.97 0 0 0
16/01/2012
3.12
10 3.04 3.12 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |