CTCP Công nghệ Tiên Phong (itd)

9.68
-0.72
(-6.92%)
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)
26/03/2025
10.21
 11,800 10.14 10.29 10.14 0 0 0
25/03/2025
10.18
 48,000 10.21 10.21 10.14 0 200 0.0
24/03/2025
10.21
 59,300 10.51 10.51 10.21 0 0 0
21/03/2025
10.51
 38,900 10.36 10.55 10.36 400 0 0.0
20/03/2025
10.51
 34,300 10.44 10.51 10.29 0 1,200 0.0
19/03/2025
10.51
 101,700 10.47 10.51 10.40 1,000 300 0.0
18/03/2025
10.55
 45,400 10.51 10.55 10.44 0 2,800 0.0
17/03/2025
10.51
 42,300 10.73 10.73 10.51 0 900 0.0
14/03/2025
10.73
 47,200 10.85 10.85 10.59 500 0 0.0
13/03/2025
10.88
 32,600 10.92 10.92 10.77 0 0 0
12/03/2025
10.92
 38,000 11.03 11.03 10.81 0 100 0.0
11/03/2025
10.92
 36,900 10.88 11.11 10.73 1,100 1,600 0.0
10/03/2025
10.88
 20,600 10.92 10.92 10.81 0 0 0
07/03/2025
10.92
 25,600 10.81 10.92 10.66 0 0 0
06/03/2025
10.88
 65,600 10.70 11.11 10.70 0 0 0
05/03/2025
10.70
 36,600 10.81 10.96 10.66 0 100 0.0
04/03/2025
10.96
 41,700 10.88 11.03 10.66 0 0 0
03/03/2025
11.03
 100,500 11.11 11.18 10.59 7,800 2,300 0.1
28/02/2025
11.11
 42,800 11.14 11.14 10.96 0 1,000 0.0
27/02/2025
11.11
 94,200 10.92 11.14 10.92 0 3,200 0.0
26/02/2025
11.00
 53,600 11.11 11.14 10.88 0 0 0
25/02/2025
11.11
 70,900 11.26 11.26 10.59 1,200 3,300 0.0
24/02/2025
11.26
 113,400 10.96 11.41 10.96 7,400 5,900 0.0
21/02/2025
10.96
 91,100 11.00 11.03 10.77 0 7,600 -0.1
20/02/2025
10.81
 120,600 10.55 10.81 10.51 3,300 0 0.0
19/02/2025
10.55
 92,800 10.44 10.55 10.40 700 0 0.0
18/02/2025
10.36
 67,300 10.44 10.44 10.32 300 0 0.0
17/02/2025
10.44
 55,200 10.44 10.59 10.36 0 0 0
14/02/2025
10.36
 100,000 10.47 10.47 10.29 0 0 0
13/02/2025
10.47
 43,100 10.55 10.55 10.32 0 600 0.0
12/02/2025
10.55
 47,000 10.66 10.66 10.47 400 0 0.0
11/02/2025
10.73
 42,700 10.51 10.73 10.44 4,400 0 0.1
10/02/2025
10.44
 59,600 10.47 10.81 10.44 1,900 1,700 0.0
07/02/2025
10.66
 38,300 10.96 10.96 10.66 0 1,000 0.0
06/02/2025
10.85
 64,200 10.66 11.18 10.66 0 100 0.0
05/02/2025
10.85
 126,000 10.44 11.14 10.36 0 900 0.0
04/02/2025
10.44
 105,100 10.18 10.59 9.84 5,200 0 0.1
24/01/2025
10.73
 82,600 10.92 10.92 10.66 0 100 0.0
23/01/2025
10.92
 104,900 11.00 11.03 10.81 0 400 0.0
22/01/2025
11.00
 171,600 11.41 11.59 10.92 0 1,600 0.0
21/01/2025
11.18
 265,000 10.59 11.41 10.40 5,600 1,900 0.1
20/01/2025
10.66
 101,900 10.77 11.18 10.66 0 1,900 0.0
17/01/2025
10.73
 246,100 10.36 10.73 10.29 0 0 0
16/01/2025
10.29
 41,100 10.14 10.36 10.14 1,700 0 0.0
15/01/2025
10.29
 61,400 10.32 10.32 10.06 200 600 0.0
14/01/2025
10.18
 66,500 9.99 10.40 9.99 600 1,900 0.0
13/01/2025
9.95
 45,700 9.95 9.95 9.88 200 0 0.0
10/01/2025
9.95
 42,100 10.06 10.14 9.84 200 0 0.0
09/01/2025
10.14
 41,500 10.03 10.18 10.03 2,500 0 0.0
08/01/2025
10.03
 64,900 10.55 10.55 9.95 0 3,400 0.0
07/01/2025
10.55
 63,400 10.44 10.77 10.40 200 100 0.0
06/01/2025
10.59
 281,100 10.06 10.73 10.06 46,600 0 0.7
03/01/2025
10.06
 43,600 10.06 10.14 9.95 4,000 0 0.1
02/01/2025
10.06
 42,000 9.91 10.06 9.77 0 0 0
31/12/2024
9.69
 38,900 9.69 9.77 9.69 12,000 0 0.2
30/12/2024
9.69
 19,900 9.69 9.73 9.69 3,000 0 0.0
27/12/2024
9.69
 16,200 9.84 9.88 9.69 0 0 0
26/12/2024
9.84
 33,100 9.84 9.88 9.54 0 0 0
25/12/2024
9.84
 17,900 10.06 10.29 9.73 0 100 0.0
24/12/2024
10.06
 39,500 9.91 10.06 9.77 0 0 0
23/12/2024
10.06
 53,800 10.21 10.47 10.03 0 300 0.0
20/12/2024
10.21
 54,700 9.77 10.25 9.77 2,900 0 0.0
19/12/2024
9.77
 12,600 9.77 9.77 9.73 0 0 0
18/12/2024
9.77
 24,800 9.69 9.84 9.62 0 0 0
17/12/2024
9.54
 13,000 9.54 9.69 9.50 0 0 0
16/12/2024
9.50
 28,200 9.17 9.84 9.09 1,100 1,700 0.0
13/12/2024
9.73
 6,600 9.50 9.80 9.50 100 0 0.0
12/12/2024
9.88
 13,500 9.77 9.95 9.77 0 0 0
11/12/2024
9.88
 23,100 9.69 9.91 9.69 1,200 0 0.0
10/12/2024
9.73
 22,500 9.84 10.06 9.73 0 100 0.0
09/12/2024
9.84
 20,300 10.10 10.10 9.84 0 2,700 0.0
06/12/2024
9.91
 53,700 10.29 10.29 9.77 0 2,800 0.0
05/12/2024
9.77
 48,000 9.84 9.84 9.50 300 2,000 0.0
04/12/2024
9.58
 8,700 9.73 9.77 9.58 0 100 0.0
03/12/2024
9.73
 34,100 9.69 9.95 9.69 0 600 0.0
02/12/2024
9.73
 10,000 9.84 9.91 9.73 0 0 0
29/11/2024
9.84
 113,600 9.54 9.99 9.54 3,600 0 0.0
28/11/2024
9.69
 23,800 9.69 9.69 9.54 0 0 0
27/11/2024
9.69
 69,700 9.54 9.69 9.54 1,000 200 0.0
26/11/2024
9.54
 36,600 9.43 9.62 9.43 0 1,000 0.0
25/11/2024
9.43
 26,700 9.54 9.65 9.43 200 1,400 0.0
22/11/2024
9.54
 33,000 9.58 9.77 9.54 500 0 0.0
21/11/2024
9.54
 67,900 9.69 9.69 9.50 0 200 0.0
20/11/2024
9.54
 21,300 9.54 9.69 9.50 0 0 0
19/11/2024
9.54
 25,500 9.54 9.69 9.54 0 2,800 0.0
18/11/2024
9.54
 37,500 9.69 9.69 9.24 5,700 0 0.1
15/11/2024
9.65
 118,300 10.06 10.06 9.58 3,400 3,200 0.0
14/11/2024
10.29
 89,300 10.21 10.44 10.10 500 0 0.0
13/11/2024
10.21
 79,700 10.14 10.62 10.14 1,100 2,000 0.0
12/11/2024
10.66
 100,200 10.88 10.88 10.51 0 5,000 -0.1
11/11/2024
10.81
 336,900 11.18 11.18 10.73 3,300 2,000 0.0
08/11/2024
10.51
 184,100 10.14 10.92 10.14 0 0 0
07/11/2024
10.29
 68,200 10.06 10.47 10.03 0 0 0
06/11/2024
10.03
 26,100 10.10 10.21 10.03 0 0 0
05/11/2024
10.10
 55,100 9.91 10.18 9.91 1,600 0 0.0
04/11/2024
9.91
 97,300 10.25 10.25 9.91 0 1,000 0.0
01/11/2024
10.36
 61,100 10.25 10.51 10.21 0 0 0
31/10/2024
10.25
 105,600 10.25 10.36 10.18 0 0 0
30/10/2024
10.25
 204,800 10.36 10.36 10.25 0 0 0
29/10/2024
10.36
 175,600 10.21 10.66 10.21 4,300 0 0.1

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