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)
28/10/2024
10.25
 11,400 10.44 10.44 10.21 0 0 0
25/10/2024
10.36
 16,300 10.25 10.36 10.25 900 0 0.0
24/10/2024
10.25
 67,700 10.14 10.32 10.06 0 0 0
23/10/2024
10.18
 15,200 10.40 10.44 10.10 0 2,200 0.0
22/10/2024
10.14
 85,900 9.95 10.14 9.84 0 3,200 0.0
21/10/2024
9.91
 74,400 9.43 9.95 9.43 400 5,300 -0.1
18/10/2024
9.80
 195,700 9.80 9.91 9.80 0 8,000 -0.1
17/10/2024
9.80
 284,700 9.84 9.88 9.62 4,100 4,800 0.0
16/10/2024
9.80
 147,000 9.99 9.99 9.69 0 2,700 0.0
15/10/2024
9.84
 230,300 9.77 9.91 9.47 2,100 7,300 -0.1
14/10/2024
10.06
 216,600 10.47 10.47 9.77 0 5,400 -0.1
11/10/2024
9.95
 380,500 9.43 9.95 9.43 400 2,700 0.0
10/10/2024
9.39
 370,300 9.36 9.84 9.32 3,300 2,800 0.0
09/10/2024
9.36
 32,800 9.09 9.39 9.09 0 3,300 0.0
08/10/2024
9.09
 27,700 9.06 9.17 9.02 0 1,100 0.0
07/10/2024
9.06
 31,300 9.02 9.06 9.02 0 3,100 0.0
04/10/2024
8.98
 6,500 9.13 9.13 8.98 0 1,900 0.0
03/10/2024
8.95
 117,400 8.95 9.02 8.95 0 1,300 0.0
02/10/2024
8.95
 63,100 8.95 8.98 8.91 0 2,100 0.0
01/10/2024
8.95
 195,600 8.95 9.09 8.95 0 600 0.0
30/09/2024
8.95
 58,600 8.98 8.98 8.80 0 2,100 0.0
27/09/2024
8.95
 47,300 8.87 8.95 8.80 500 1,100 0.0
26/09/2024
8.87
 58,300 9.24 9.24 8.87 0 900 0.0
25/09/2024
8.95
 71,100 9.02 9.02 8.72 0 800 0.0
24/09/2024
9.02
 20,700 8.98 9.02 8.91 0 1,200 0.0
23/09/2024
9.02
 39,500 8.95 9.02 8.72 400 800 0.0
20/09/2024
8.98
 74,500 8.95 9.09 8.87 0 4,000 0.0
19/09/2024
8.95
 20,500 8.83 9.02 8.83 1,000 700 0.0
18/09/2024
8.95
 129,000 8.65 8.95 8.42 1,700 2,700 0.0
17/09/2024
8.65
 20,800 8.35 8.65 8.35 0 1,100 0.0
16/09/2024
8.65
 24,000 8.72 8.72 8.57 300 400 0.0
13/09/2024
8.72
 30,800 8.83 8.83 8.65 0 1,700 0.0
12/09/2024
8.65
 49,700 8.76 8.80 8.61 4,200 800 0.0
11/09/2024
8.76
 30,100 8.68 8.76 8.54 2,500 900 0.0
10/09/2024
8.54
 35,500 8.83 8.83 8.54 0 1,600 0.0
09/09/2024
8.61
 50,300 8.42 8.83 8.27 0 1,500 0.0
06/09/2024
8.35
 26,600 8.57 8.57 8.35 0 4,000 0.0
05/09/2024
8.57
 56,100 8.61 8.91 8.54 0 9,900 -0.1
04/09/2024
8.61
 33,300 8.61 8.72 8.57 500 2,600 0.0
30/08/2024
8.87
 67,000 9.02 9.09 8.87 1,100 1,000 0.0
29/08/2024
9.06
 32,100 9.28 9.28 8.98 2,000 2,300 0.0
28/08/2024
9.13
 22,800 9.32 9.32 9.06 0 1,400 0.0
27/08/2024
9.02
 58,000 9.32 9.43 8.95 1,600 2,700 0.0
26/08/2024
9.28
 34,700 9.47 9.47 9.28 100 800 0.0
23/08/2024
9.47
 53,800 9.47 9.54 9.43 0 3,800 0.0
22/08/2024
9.50
 53,600 9.47 9.62 9.43 500 5,200 -0.1
21/08/2024
9.50
 45,200 9.65 9.65 9.32 100 8,600 -0.1
20/08/2024
9.47
 113,400 9.43 9.65 9.39 700 18,300 -0.2
19/08/2024
9.39
 57,500 9.36 9.62 9.09 4,100 8,200 -0.1
16/08/2024
9.39
 63,200 9.02 9.47 8.95 4,100 19,100 -0.2
15/08/2024
9.02
 161,900 9.28 9.39 8.76 700 26,800 -0.3
14/08/2024
9.39
 62,100 9.47 9.47 9.24 3,000 11,900 -0.1
13/08/2024
9.47
 64,900 9.73 9.73 9.36 8,000 15,100 -0.1
12/08/2024
9.54
 47,500 9.50 9.65 9.36 1,900 11,200 -0.1
09/08/2024
9.50
 34,200 9.43 9.62 9.43 3,400 17,600 -0.2
08/08/2024
9.43
 59,300 9.32 9.65 9.32 4,800 15,600 -0.1
07/08/2024
9.69
 93,400 9.84 9.84 9.36 100 38,800 -0.5
06/08/2024
9.84
 152,100 8.83 9.99 8.83 25,200 14,900 0.1
05/08/2024
9.39
 180,500 10.03 10.03 9.39 32,400 2,200 0.4
02/08/2024
10.06
 138,200 9.84 10.21 9.50 35,900 3,900 0.4
01/08/2024
9.91
 204,100 10.06 10.14 9.54 8,200 37,500 -0.4
31/07/2024
9.91
 126,800 10.14 10.77 9.91 4,100 42,700 -0.5
30/07/2024
10.44
 89,300 10.70 10.70 10.14 6,300 4,200 0.0
29/07/2024
10.70
 30,700 10.59 10.85 10.44 6,300 4,200 0.0
26/07/2024
10.40
 72,000 10.55 10.55 10.29 7,500 9,600 0.0
25/07/2024
10.47
 57,300 11.07 11.07 10.44 8,900 10,800 0.0
24/07/2024
10.88
 81,800 11.11 11.29 10.36 8,100 34,800 -0.4
23/07/2024
11.11
 306,500 10.40 11.11 10.36 53,300 7,200 0.6
22/07/2024
10.40
 189,100 10.88 10.88 10.21 32,300 9,500 0.3
19/07/2024
10.88
 140,000 11.78 11.78 10.73 12,300 5,800 0.1
18/07/2024
11.44
 153,400 11.48 11.93 10.96 54,400 1,900 0.8
17/07/2024
11.48
 264,800 12.23 12.23 11.44 15,900 2,300 0.2
16/07/2024
12.30
 249,100 11.63 12.75 11.55 53,600 11,000 0.7
15/07/2024
12.19
 250,800 12.78 13.05 12.19 20,200 20,600 0.0
12/07/2024
13.08
 200,600 13.23 13.42 12.97 16,900 21,300 -0.1
11/07/2024
13.08
 365,100 13.27 13.49 13.05 10,500 42,000 -0.6
10/07/2024
13.27
 333,300 13.72 13.79 13.27 3,700 8,900 -0.1
09/07/2024
13.72
 295,700 14.09 14.09 13.57 12,500 65,600 -1.0
08/07/2024
13.86
 510,700 13.68 14.54 13.64 65,000 77,800 -0.2
05/07/2024
13.64
 284,600 13.90 13.90 13.27 7,600 15,300 -0.1
04/07/2024
13.68
 403,600 14.13 14.13 13.42 3,300 2,700 0.0
03/07/2024
13.86
 711,500 13.42 14.01 13.31 172,300 8,000 3.0
02/07/2024
13.31
 111,600 13.16 13.57 13.16 10,700 0 0.2
01/07/2024
13.42
 348,800 13.05 13.57 13.05 59,300 0 1.1
28/06/2024
12.97
 335,700 13.19 13.64 12.82 8,000 2,500 0.1
27/06/2024
13.72
 290,500 13.42 13.79 13.31 4,600 12,400 -0.1
26/06/2024
13.31
 247,100 12.86 13.31 12.75 1,100 500 0.0
25/06/2024
12.86
 508,100 13.31 13.42 12.56 4,000 7,800 -0.1
24/06/2024
13.31
 618,500 14.31 14.31 13.31 4,300 0 0.1
21/06/2024
14.24
 876,100 14.09 14.50 13.57 8,500 6,900 0.0
20/06/2024
13.83
 1,436,900 14.83 14.83 13.83 6,300 15,000 -0.2
19/06/2024
14.83
 891,300 14.50 14.98 14.39 100 500 0.0
18/06/2024
14.27
 1,616,900 13.38 14.27 13.05 0 200 0.0
17/06/2024
13.34
 523,500 12.93 13.64 12.93 14,800 8,300 0.1
14/06/2024
12.90
 637,400 12.67 13.16 12.67 0 6,900 -0.1
13/06/2024
12.86
 535,300 12.67 12.97 12.64 0 0 0
12/06/2024
12.97
 399,500 13.12 13.23 12.67 0 1,100 0.0
11/06/2024
13.08
 916,800 12.30 13.16 12.30 7,300 11,000 -0.1
10/06/2024
12.30
 790,600 12.37 12.67 11.96 0 13,100 -0.2
07/06/2024
12.34
 1,532,400 11.82 12.64 11.82 0 1,179 0.0

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