CTCP Công nghệ Tiên Phong (itd)

12.95
-0.85
(-6.16%)
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
(2024-10-16) 		-0.20 -1.52% 2,565,200 -19,849 -0.3
12.95
14.50
12.95
2 tháng
(2024-09-16) 		1.35 11.64% 4,801,600 -57,549 -0.7
11.60
14.50
12.95
3 tháng
(2024-08-19) 		0.35 2.78% 5,652,100 -113,949 -1.4
11.20
14.50
12.95
6 tháng
(2024-05-20) 		1.50 13.10% 29,311,700 15,072 1.1
11.20
19.90
12.95
12 tháng
(2023-11-21) 		3.15 32.14% 33,570,900 -7,337 0.8
9.42
19.90
12.95
24 tháng
(2022-11-28) 		1.50 13.06% 43,944,200 -95,331 -0.2
9
19.90
12.95
36 tháng
(2021-12-01) 		-3.85 -22.93% 98,552,800 -282,157 -3.3
8.09
19.90
12.95
60 tháng
(2019-12-12) 		5.59 75.91% 181,855,200 -3,010,325 -26.1
5.32
21.43
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
11.65
 5,600 11.70 11.75 11.35 0 0 0
11/04/2023
11.70
 9,300 11.45 11.80 11.25 0 0 -0.0
10/04/2023
11.45
 22,900 11.60 11.60 11.30 0 0 -0.0
07/04/2023
11.60
 3,000 11.65 11.65 11.30 0 12 -0.0
06/04/2023
11.65
 49,800 11.20 11.80 11.20 0 0 0.0
05/04/2023
11.20
 12,100 11.20 11.25 11.10 9 0 0.0
04/04/2023
11.20
 22,000 11.05 11.25 10.90 0 0 -0.0
03/04/2023
11.05
 26,400 10.95 11.25 10.70 182 2,000 -0.0
31/03/2023
10.95
 25,300 11 11.05 10.65 36 0 0.0
30/03/2023
11
 16,100 11 11.10 10.90 210 0 0.0
29/03/2023
11
 23,700 11.25 11.25 11 200 0 0.0
28/03/2023
11.25
 12,200 11.30 11.35 11.25 0 900 -0.0
27/03/2023
11.30
 10,700 11.25 11.30 11.15 0 1,000 -0.0
24/03/2023
11.25
 4,400 11.20 11.55 11.20 100 2,200 -0.0
23/03/2023
11.20
 1,700 10.90 11.50 11.20 0 0 0
22/03/2023
10.90
 7,600 11.30 11.45 10.75 0 0 0
21/03/2023
11.30
 9,200 11.45 11.45 11 0 456 0.0
20/03/2023
11.45
 11,500 11.30 11.45 11.05 100 200 -0.0
17/03/2023
11.30
 3,000 11.35 11.70 11.25 600 0 0.0
16/03/2023
11.35
 4,400 11.40 11.40 11.05 0 3,000 -0.0
15/03/2023
11.40
 25,400 11.35 12 11.25 200 3,000 -0.0
14/03/2023
11.35
 14,100 11.90 11.90 11.35 100 1,700 -0.0
13/03/2023
11.90
 1,600 11.70 11.90 11.60 100 0 0.0
10/03/2023
11.70
 9,500 11.95 11.95 11.60 0 0 0.0
09/03/2023
11.95
 10,900 11.95 12.20 11.65 100 0 0.0
08/03/2023
11.95
 8,500 11.95 11.95 11.80 100 4 0.0
07/03/2023
11.95
 3,900 11.90 12 11.50 97 100 -0.0
06/03/2023
11.90
 3,100 11.60 11.95 11.60 1,100 0 0.0
03/03/2023
11.60
 8,800 11.85 11.95 11.60 0 0 0.0
02/03/2023
11.85
 1,600 11.90 12.15 11.80 0 0 0.0
01/03/2023
11.90
 4,700 11.80 12 11.80 500 0 0.0
28/02/2023
11.80
 2,000 12.20 12.20 11.80 0 0 0.0
27/02/2023
12.20
 8,800 12.25 12.25 11.50 0 0 0.0
24/02/2023
12.25
 11,300 12.05 12.25 11.80 7 2 0.0
23/02/2023
12.05
 16,800 12.20 12.25 12 0 0 0.0
22/02/2023
12.20
 27,800 12.15 12.45 12.15 2,000 300 0.0
21/02/2023
12.15
 23,500 12.30 12.50 12.15 0 0 -0.0
20/02/2023
12.30
 26,200 12.30 12.45 12 500 600 -0.0
17/02/2023
12.30
 9,400 12.20 12.60 12.20 0 0 0.0
16/02/2023
12.20
 8,800 12.20 12.75 12.20 8 0 0.0
15/02/2023
12.20
 8,800 12.45 12.50 12 100 0 0.0
14/02/2023
12.45
 6,500 12.45 12.45 12.10 0 700 -0.0
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
13/02/2023
12.45
 22,400 12.64 12.85 12.10 200 5,000 -0.1
10/02/2023
12.64
 69,700 12.73 13.05 12.50 600 31 0.0
09/02/2023
12.73
 144,100 12.59 12.82 12.45 1,000 347 0.0
08/02/2023
12.59
 95,700 12.18 12.64 12.14 1,200 0 0.0
07/02/2023
12.18
 67,900 12 12.59 12 300 0 0.0
06/02/2023
12
 66,000 12.27 12.55 12 50 0 0.0
03/02/2023
12.27
 42,100 12 12.27 12 300 0 0.0
02/02/2023
12
 48,000 12.55 12.55 11.91 954 0 0.0
01/02/2023
12.55
 105,800 12.27 12.73 12.27 3,000 800 0.0
31/01/2023
12.27
 102,300 11.95 12.27 11.86 5,000 400 0.1
30/01/2023
11.95
 122,900 11.73 12.14 11.73 5,800 200 0.1
27/01/2023
11.73
 48,200 11.09 11.82 11.14 1,085 1,444 -0.0
19/01/2023
11.09
 53,900 11.05 11.41 11 400 0 0.0
18/01/2023
11.05
 29,300 11 11.18 10.82 200 0 0.0
17/01/2023
11
 79,200 10.82 11.18 10.82 1,200 0 0.0
16/01/2023
10.82
 5,600 10.82 11 10.45 2,000 0 0.0
13/01/2023
10.82
 11,500 10.82 10.82 10.64 0 0 0.0
12/01/2023
10.82
 27,400 10.82 11 10.82 0 0 0.0
11/01/2023
10.82
 87,700 10.73 11.14 10.73 0 0 0.0
10/01/2023
10.73
 40,100 10.64 11 10.55 0 0 0.0
09/01/2023
10.64
 27,900 10.64 10.73 10.45 500 0 0.0
06/01/2023
10.64
 27,600 10.86 10.91 10.64 1,000 0 0.0
05/01/2023
10.86
 9,300 10.91 10.91 10.77 1,000 0 0.0
04/01/2023
10.91
 38,100 10.73 11.05 10.82 0 0 -0.0
03/01/2023
10.73
 25,300 10.82 10.91 10.41 0 0 -0.0
30/12/2022
10.82
 49,700 10.45 10.91 10.23 0 0 -0.0
29/12/2022
10.45
 8,900 10.77 10.77 10.45 0 0 -0.0
28/12/2022
10.77
 46,800 10.64 10.82 10.50 0 0 -0.0
27/12/2022
10.64
 144,900 10.82 10.86 10.55 0 0 -0.0
26/12/2022
10.82
 21,300 11.05 11.09 10.73 0 0 -0.0
23/12/2022
11.05
 8,700 11.18 11.32 10.91 0 0 -0.0
22/12/2022
11.18
 9,900 11.05 11.36 10.73 0 0 -0.0
21/12/2022
11.05
 30,800 11.18 11.45 11 0 0 -0.0
20/12/2022
11.18
 190,600 11 11.45 10.64 0 1,500 -0.0
19/12/2022
11
 91,500 11 11.45 10.91 20 0 0.0
16/12/2022
11
 99,300 10.91 11.36 11 0 0 -0.0
15/12/2022
10.91
 57,100 10.86 11.18 10.91 0 0 -0.0
14/12/2022
10.86
 28,500 10.91 11 10.82 0 1,700 -0.0
13/12/2022
10.91
 153,500 10.86 11.41 10.59 0 0 -0.0
12/12/2022
10.86
 67,400 11 11.18 10.86 0 0 -0.0
09/12/2022
11
 33,000 10.82 11 10.55 0 1,100 -0.0
08/12/2022
10.82
 71,900 10.32 10.91 10.32 0 9,600 -0.1
07/12/2022
10.32
 69,300 10.45 10.50 10.27 0 700 -0.0
06/12/2022
10.45
 194,200 11.23 11.23 10.45 1,600 912 0.0
05/12/2022
11.23
 164,700 12.05 12.05 11.23 2,700 4 0.0
02/12/2022
12.05
 166,800 11.27 12.05 10.86 2,000 500 0.0
01/12/2022
11.27
 135,000 11.55 11.55 11.27 0 0 -0.0
30/11/2022
11.55
 146,700 11.18 11.82 11.18 0 400 -0.0
29/11/2022
11.18
 121,100 11.45 11.45 11.14 0 4,400 -0.1
28/11/2022
11.45
 363,600 10.82 11.55 10.91 200 700 -0.0
25/11/2022
10.82
 93,200 10.91 11 10.73 0 500 -0.0
24/11/2022
10.91
 76,000 10.82 11 10.59 0 200 -0.0
23/11/2022
10.82
 124,300 10.82 11.09 10.73 0 2,600 -0.0
22/11/2022
10.82
 173,300 11.09 11.09 10.82 100 0 0.0
21/11/2022
11.09
 80,800 11.09 11.09 10.82 2,700 0 0.0
18/11/2022
11.09
 146,800 10.86 11.09 10.64 600 0 0.0
17/11/2022
10.86
 357,100 10.18 10.86 10.14 0 100 -0.0
16/11/2022
10.18
 91,700 9.55 10.18 9.09 3,000 5,048 -0.0

Chính sách bảo mật | Điều khoản sử dụng |