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)
24/12/2013
2.16
 659,020 2.16 2.19 2.07 0 0 0
23/12/2013
2.22
 267,190 2.35 2.35 2.19 0 0 0
20/12/2013
2.28
 588,960 2.28 2.28 2.25 0 0 0
19/12/2013
2.16
 476,070 2.07 2.16 2.07 0 0 0
18/12/2013
2.04
 37,850 2.01 2.07 2.01 0 0 0
17/12/2013
2.04
 59,010 2.10 2.10 2.04 0 0 0
16/12/2013
2.04
 436,780 1.92 2.04 1.92 0 0 0
13/12/2013
1.92
 43,090 1.86 1.95 1.83 0 0 0
12/12/2013
1.89
 120,170 1.89 1.92 1.77 0 0 0
11/12/2013
1.89
 418,570 2.01 2.01 1.89 0 0 0
10/12/2013
2.01
 130,990 2.04 2.04 2.01 0 0 0
09/12/2013
2.04
 154,810 2.10 2.10 2.04 0 0 0
06/12/2013
2.07
 430,980 2.04 2.16 2.04 0 0 0
05/12/2013
2.07
 370,040 2.07 2.07 2.01 0 0 0
04/12/2013
2.07
 912,140 2.10 2.13 2.07 0 0 0
03/12/2013
2.13
 315,390 2.22 2.22 2.13 0 0 0
02/12/2013
2.13
 423,880 2.07 2.13 2.04 0 0 0
29/11/2013
2.01
 1,312,660 2.07 2.13 2.01 0 0 0
28/11/2013
2.13
 825,890 2.25 2.28 2.13 0 0 0
27/11/2013
2.28
 251,260 2.32 2.38 2.22 0 0 0
26/11/2013
2.32
 700,490 2.16 2.35 2.16 0 0 0
25/11/2013
2.19
 493,790 2.28 2.28 2.19 0 0 0
22/11/2013
2.22
 1,090,180 2.25 2.35 2.19 0 0 0
21/11/2013
2.22
 1,186,350 2.35 2.44 2.22 0 0 0
20/11/2013
2.28
 784,510 2.13 2.28 2.13 0 0 0
19/11/2013
2.16
 1,044,540 2.13 2.22 2.13 0 0 0
18/11/2013
2.10
 715,610 1.95 2.10 1.95 0 0 0
15/11/2013
1.98
 1,583,480 1.95 2.04 1.89 0 0 0
14/11/2013
2.01
 1,587,300 2.13 2.16 2.01 0 2,000 0.0
13/11/2013
2.13
 369,250 2.07 2.16 2.07 0 0 0
12/11/2013
2.16
 489,500 2.01 2.16 2.01 0 0 0
11/11/2013
2.04
 614,650 1.95 2.04 1.95 2,000 0 0.0
08/11/2013
1.92
 459,910 1.83 1.98 1.80 0 0 0
07/11/2013
1.86
 411,050 1.83 1.95 1.83 0 0 0
06/11/2013
1.89
 742,530 1.86 1.89 1.80 0 20,000 -0.1
05/11/2013
1.77
 390,130 1.68 1.77 1.68 0 0 0
04/11/2013
1.68
 599,920 1.71 1.74 1.68 0 13,310 -0.1
01/11/2013
1.80
 654,660 1.89 1.89 1.77 0 28,720 -0.2
31/10/2013
1.80
 533,720 1.77 1.80 1.77 0 0 0
30/10/2013
1.71
 808,320 1.58 1.71 1.52 20 10,000 0.0
29/10/2013
1.61
 467,330 1.61 1.65 1.55 9,010 0 0.0
28/10/2013
1.55
 474,680 1.52 1.55 1.52 53,000 0 0.3
25/10/2013
1.46
 754,190 1.40 1.46 1.40 30 40 0.0
24/10/2013
1.37
 131,590 1.40 1.40 1.34 0 0 0
23/10/2013
1.40
 220,600 1.37 1.43 1.37 0 0 0
22/10/2013
1.40
 275,480 1.37 1.43 1.34 0 0 0
21/10/2013
1.40
 494,080 1.31 1.40 1.31 0 0 0
18/10/2013
1.31
 87,900 1.31 1.34 1.28 10 0 0.0
17/10/2013
1.31
 284,590 1.37 1.37 1.31 0 0 0
16/10/2013
1.31
 310,940 1.31 1.31 1.31 0 0 0
15/10/2013
1.25
 263,480 1.25 1.31 1.22 0 0 0
14/10/2013
1.25
 220,310 1.31 1.34 1.25 0 0 0
11/10/2013
1.34
 188,560 1.31 1.34 1.28 5,000 0 0.0
10/10/2013
1.28
 298,580 1.28 1.28 1.25 5,000 0 0.0
09/10/2013
1.22
 249,160 1.19 1.22 1.19 0 0 0
08/10/2013
1.16
 26,660 1.19 1.19 1.16 0 0 0
07/10/2013
1.19
 47,230 1.16 1.19 1.16 0 0 0
04/10/2013
1.19
 4,000 1.19 1.19 1.19 0 0 0
03/10/2013
1.19
 41,440 1.19 1.22 1.16 0 0 0
02/10/2013
1.22
 46,760 1.16 1.22 1.16 0 0 0
01/10/2013
1.19
 45,920 1.13 1.19 1.13 0 0 0
30/09/2013
1.16
 19,130 1.16 1.16 1.13 0 0 0
27/09/2013
1.16
 13,470 1.13 1.16 1.13 0 0 0
26/09/2013
1.16
 44,480 1.13 1.16 1.13 0 0 0
25/09/2013
1.16
 70,890 1.16 1.16 1.10 0 0 0
24/09/2013
1.13
 31,200 1.16 1.16 1.13 0 0 0
23/09/2013
1.16
 80 1.13 1.16 1.13 0 0 0
20/09/2013
1.16
 3,110 1.13 1.16 1.13 0 0 0
19/09/2013
1.16
 3,040 1.13 1.16 1.13 0 0 0
18/09/2013
1.16
 13,080 1.13 1.16 1.13 0 0 0
17/09/2013
1.16
 270 1.16 1.16 1.16 0 0 0
16/09/2013
1.19
 15,510 1.16 1.19 1.16 0 0 0
13/09/2013
1.19
 19,260 1.16 1.19 1.16 0 0 0
12/09/2013
1.19
 9,780 1.16 1.19 1.16 0 0 0
11/09/2013
1.16
 1,160 1.16 1.16 1.13 0 0 0
10/09/2013
1.16
 27,840 1.16 1.16 1.13 0 0 0
09/09/2013
1.16
 34,030 1.13 1.19 1.13 0 0 0
06/09/2013
1.16
 20,540 1.16 1.19 1.16 0 0 0
05/09/2013
1.16
 9,000 1.19 1.19 1.16 0 0 0
04/09/2013
1.19
 1,410 1.19 1.19 1.19 0 0 0
03/09/2013
1.19
 16,330 1.19 1.19 1.16 0 0 0
30/08/2013
1.16
 3,620 1.16 1.19 1.13 0 0 0
29/08/2013
1.16
 41,200 1.16 1.19 1.16 0 0 0
28/08/2013
1.16
 103,600 1.16 1.19 1.13 0 0 0
27/08/2013
1.19
 21,070 1.19 1.19 1.16 0 0 0
26/08/2013
1.19
 25,320 1.19 1.19 1.16 0 0 0
23/08/2013
1.16
 33,990 1.16 1.19 1.13 0 0 0
22/08/2013
1.16
 19,050 1.22 1.22 1.16 0 0 0
21/08/2013
1.19
 52,590 1.19 1.22 1.16 0 0 0
20/08/2013
1.22
 135,560 1.22 1.22 1.19 0 0 0
19/08/2013
1.22
 202,620 1.22 1.22 1.16 0 0 0
16/08/2013
1.22
 188,660 1.19 1.22 1.16 0 0 0
15/08/2013
1.19
 58,870 1.19 1.22 1.16 0 0 0
14/08/2013
1.19
 17,280 1.19 1.22 1.19 0 0 0
13/08/2013
1.22
 133,550 1.22 1.22 1.19 0 0 0
12/08/2013
1.22
 80,780 1.22 1.22 1.19 0 0 0
09/08/2013
1.22
 16,860 1.22 1.22 1.19 0 0 0
08/08/2013
1.22
 76,840 1.19 1.22 1.19 0 0 0
07/08/2013
1.22
 34,120 1.22 1.25 1.19 0 0 0
06/08/2013
1.22
 121,580 1.22 1.25 1.19 0 0 0

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