CTCP Công nghệ Tiên Phong (itd)

11.30
0
(0%)
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
(2026-08-19) 		-0.65 -5.44% 323,000 79,500 0.9
11.15
16.50
11.30
2 tháng
(2026-07-20) 		-1.28 -10.21% 573,700 116,200 1.4
11.15
16.50
11.30
3 tháng
(2026-06-22) 		-1.88 -14.25% 732,600 112,700 1.3
11.15
16.50
11.30
6 tháng
(2026-03-23) 		-2.43 -17.69% 6,111,700 122,700 1.5
9.79
16.50
11.30
12 tháng
(2025-09-23) 		0.69 6.52% 15,187,000 89,300 1.0
9.79
16.50
11.30
24 tháng
(2024-09-30) 		2.35 26.33% 31,361,400 269,900 3.4
8.27
16.50
11.30
36 tháng
(2023-10-04) 		3.44 43.69% 61,810,800 275,912 4.7
6.71
16.50
11.30
60 tháng
(2021-10-14) 		-3.64 -24.39% 152,921,700 -64,920 -1.7
6.03
16.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
1.34
 11,140 1.40 1.40 1.34 0 0 0
07/11/2012
1.40
 12,590 1.46 1.46 1.40 0 0 0
06/11/2012
1.46
 510 1.52 1.52 1.46 0 0 0
05/11/2012
1.52
 12,640 1.52 1.52 1.46 0 0 0
02/11/2012
1.52
 9,410 1.49 1.52 1.43 0 0 0
01/11/2012
1.49
 630 1.52 1.52 1.46 0 0 0
31/10/2012
1.52
 3,350 1.49 1.55 1.43 0 0 0
30/10/2012
1.49
 30 1.55 1.55 1.49 0 0 0
29/10/2012
1.55
 960 1.55 1.55 1.49 0 0 0
26/10/2012
1.55
 1,000 1.55 1.55 1.55 0 0 0
25/10/2012
1.55
 9,520 1.55 1.55 1.49 0 0 0
24/10/2012
1.55
 150 1.55 1.55 1.55 0 0 0
23/10/2012
1.55
 40 1.61 1.61 1.55 0 0 0
22/10/2012
1.61
 1,310 1.58 1.61 1.52 0 0 0
19/10/2012
1.58
 3,290 1.55 1.58 1.52 0 0 0
18/10/2012
1.55
 310 1.52 1.55 1.55 0 0 0
17/10/2012
1.52
 5,720 1.52 1.52 1.52 0 0 0
16/10/2012
1.52
 1,120 1.49 1.55 1.52 0 0 0
15/10/2012
1.49
 1,310 1.55 1.58 1.49 0 0 0
12/10/2012
1.55
 570 1.61 1.61 1.55 0 0 0
11/10/2012
1.61
 6,440 1.58 1.61 1.55 0 0 0
10/10/2012
1.58
 17,610 1.58 1.58 1.52 0 0 0
09/10/2012
1.58
 70 1.55 1.58 1.52 0 0 0
08/10/2012
1.55
 2,000 1.61 1.61 1.55 0 0 0
05/10/2012
1.61
 4,090 1.58 1.61 1.52 0 0 0
04/10/2012
1.58
 4,400 1.52 1.58 1.46 0 0 0
03/10/2012
1.52
 1,990 1.49 1.52 1.49 0 0 0
02/10/2012
1.49
 9,910 1.49 1.49 1.43 0 0 0
01/10/2012
1.49
 7,980 1.55 1.55 1.49 0 0 0
28/09/2012
1.55
 2,300 1.49 1.55 1.55 0 0 0
27/09/2012
1.49
 4,860 1.52 1.52 1.49 3,000 0 0.0
26/09/2012
1.52
 1,270 1.52 1.55 1.52 0 0 0
25/09/2012
1.52
 10,560 1.55 1.55 1.49 0 0 0
24/09/2012
1.55
 2,840 1.52 1.55 1.46 0 0 0
21/09/2012
1.52
 4,820 1.58 1.61 1.52 0 0 0
20/09/2012
1.58
 3,270 1.52 1.58 1.46 0 0 0
19/09/2012
1.52
 23,570 1.58 1.58 1.52 0 0 0
18/09/2012
1.58
 6,400 1.65 1.65 1.58 3,000 0 0.0
17/09/2012
1.65
 15,060 1.71 1.71 1.65 0 0 0
14/09/2012
1.71
 39,580 1.71 1.77 1.68 0 0 0
13/09/2012
1.71
 12,240 1.65 1.71 1.68 0 1,000 0.0
12/09/2012
1.65
 730 1.65 1.68 1.65 0 0 0
11/09/2012
1.65
 5,250 1.71 1.74 1.65 0 0 0
10/09/2012
1.71
 13,080 1.74 1.74 1.68 0 0 0
07/09/2012
1.74
 3,350 1.80 1.80 1.74 0 0 0
06/09/2012
1.80
 3,820 1.80 1.83 1.77 0 0 0
05/09/2012
1.80
 730 1.74 1.80 1.71 0 0 0
04/09/2012
1.74
 6,700 1.83 1.86 1.74 0 0 0
31/08/2012
1.83
 6,600 1.83 1.83 1.77 0 0 0
30/08/2012
1.83
 12,270 1.83 1.83 1.74 0 0 0
29/08/2012
1.83
 58,570 1.83 1.89 1.77 0 0 0
28/08/2012
1.83
 8,860 1.92 1.92 1.83 0 0 0
27/08/2012
1.92
 9,240 2.01 2.01 1.92 0 0 0
24/08/2012
2.01
 71,980 2.04 2.04 1.95 1,000 0 0.0
23/08/2012
2.04
 21,100 2.13 2.13 2.04 0 0 0
22/08/2012
2.13
 11,030 2.13 2.13 2.04 0 0 0
21/08/2012
2.13
 33,620 2.22 2.22 2.13 0 30 0.0
20/08/2012
2.22
 14,910 2.16 2.22 2.13 0 0 0
17/08/2012
2.16
 88,000 2.22 2.22 2.16 0 0 0
16/08/2012
2.22
 95,140 2.32 2.32 2.22 0 4,000 0.0
15/08/2012
2.32
 70,550 2.41 2.41 2.32 0 0 0
14/08/2012
2.41
 41,420 2.44 2.47 2.32 20 0 0.0
13/08/2012
2.44
 5,810 2.47 2.47 2.38 10 0 0
10/08/2012
2.47
 11,380 2.47 2.47 2.41 0 0 0
09/08/2012
2.47
 46,110 2.41 2.50 2.41 0 0 0
08/08/2012
2.41
 24,250 2.44 2.44 2.38 0 0 0
07/08/2012
2.44
 28,420 2.44 2.47 2.41 0 0 0
06/08/2012
2.44
 20,520 2.38 2.44 2.38 0 0 0
03/08/2012
2.38
 15,700 2.38 2.38 2.38 0 0 0
02/08/2012
2.38
 8,130 2.35 2.41 2.32 0 0 0
01/08/2012
2.35
 26,180 2.41 2.44 2.35 0 0 0
31/07/2012
2.41
 23,350 2.44 2.56 2.38 0 0 0
30/07/2012
2.44
 18,180 2.44 2.44 2.35 0 0 0
27/07/2012
2.44
 15,690 2.47 2.50 2.44 0 0 0
26/07/2012
2.47
 56,540 2.50 2.56 2.44 0 0 0
25/07/2012
2.50
 32,120 2.59 2.59 2.47 790 0 0.0
24/07/2012
2.59
 60,250 2.50 2.62 2.53 0 0 0
23/07/2012
2.50
 2,610 2.50 2.50 2.44 0 0 0
20/07/2012
2.50
 16,380 2.56 2.59 2.44 0 0 0
19/07/2012
2.56
 12,120 2.53 2.56 2.44 0 0 0
18/07/2012
2.53
 23,950 2.56 2.59 2.44 0 0 0
17/07/2012
2.56
 5,010 2.56 2.59 2.50 0 0 0
16/07/2012
2.56
 3,890 2.59 2.62 2.53 0 0 0
13/07/2012
2.59
 20,170 2.50 2.62 2.47 0 0 0
12/07/2012
2.50
 3,720 2.53 2.53 2.50 0 0 0
11/07/2012
2.53
 7,130 2.47 2.53 2.44 0 0 0
10/07/2012
2.47
 10,520 2.56 2.56 2.47 0 0 0
09/07/2012
2.56
 16,770 2.68 2.74 2.56 0 0 0
06/07/2012
2.68
 40,570 2.77 2.89 2.68 0 0 0
05/07/2012
2.77
 6,100 2.86 2.86 2.77 0 0 0
04/07/2012
2.86
 19,630 2.86 2.89 2.77 200 0 0.0
03/07/2012
2.86
 4,810 2.86 2.92 2.80 10 0 0.0
02/07/2012
2.86
 6,520 2.92 2.96 2.86 1,000 0 0.0
29/06/2012
2.92
 20,950 2.86 2.92 2.86 0 0 0
28/06/2012
2.86
 10,770 2.86 2.89 2.80 0 1,000 0.0
27/06/2012
2.86
 10,640 2.86 2.99 2.83 0 0 0
26/06/2012
2.86
 4,650 2.92 2.96 2.86 0 0 0
25/06/2012
2.92
 20,640 3.08 3.08 2.92 50 0 0.0
22/06/2012
3.08
 12,840 3.11 3.11 3.05 0 0 0
21/06/2012
3.11
 19,340 3.08 3.14 3.05 0 0 0

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