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)
25/01/2022
12.46
 70,100 12.13 12.46 11.77 6,000 1,200 0.1
24/01/2022
12.13
 167,300 12.99 12.99 12.09 600 6,300 -0.1
21/01/2022
12.99
 174,200 13.11 13.39 12.91 3,500 7,800 -0.1
20/01/2022
13.11
 273,300 12.26 13.11 12.34 1,700 9,600 -0.1
19/01/2022
12.26
 186,200 11.49 12.26 11.49 6,800 2,900 0.1
18/01/2022
11.49
 256,400 12.34 12.34 11.20 20,100 0 0.3
17/01/2022
12.34
 79,100 12.46 12.62 12.34 6,300 7,800 -0.0
14/01/2022
12.46
 178,800 12.13 12.54 11.93 16,900 0 0.3
13/01/2022
12.13
 609,600 12.99 13.03 12.09 5,200 2,600 0.0
12/01/2022
12.99
 315,800 13.64 13.64 12.82 7,800 7,600 0.0
11/01/2022
13.64
 224,800 13.64 13.76 13.11 3,900 6,000 -0.0
10/01/2022
13.64
 481,700 13.92 13.92 13.47 3,000 8,300 -0.1
07/01/2022
13.92
 247,700 14.12 14.12 13.88 9,800 0 0.2
06/01/2022
14.12
 341,000 14.12 14.29 13.84 6,400 0 0.1
05/01/2022
14.12
 198,500 14.29 14.37 13.92 3,200 0 0.1
04/01/2022
14.29
 175,600 13.80 14.45 13.80 18,200 1,200 0.3
31/12/2021
13.80
 329,000 14.08 14.29 13.56 3,200 11,900 -0.2
30/12/2021
14.08
 176,400 14.20 14.57 14.04 1,300 5,200 -0.1
29/12/2021
14.20
 178,500 14.37 14.37 14.08 2,100 0 0.0
28/12/2021
14.37
 267,500 14.45 14.57 14.12 9,700 0 0.2
27/12/2021
14.45
 195,700 14.69 14.77 14.25 4,100 7,000 -0.1
24/12/2021
14.69
 183,800 14.61 14.85 14.49 900 1,000 -0.0
23/12/2021
14.61
 276,700 14.94 14.94 14.37 1,200 9,200 -0.1
22/12/2021
14.94
 334,000 14.65 14.98 14.65 7,600 0 0.1
21/12/2021
14.65
 228,400 15.10 15.10 14.65 100 1,700 -0.0
20/12/2021
15.10
 201,400 15.22 15.34 14.77 1,000 11,700 -0.2
17/12/2021
15.22
 256,000 15.14 15.38 14.94 13,600 11,200 0.0
16/12/2021
15.14
 247,900 15.30 15.42 14.61 3,000 3,400 -0.0
15/12/2021
15.30
 256,800 15.83 15.83 15.18 0 700 -0.0
14/12/2021
15.83
 234,300 15.91 16.56 15.71 0 33,000 -0.6
13/12/2021
15.91
 278,900 14.89 15.91 15.10 20,500 0 0.4
10/12/2021
14.89
 265,500 14.81 14.94 14.65 4,800 5,000 -0.0
09/12/2021
14.81
 260,700 14.61 14.81 14.29 16,800 2,300 0.3
08/12/2021
14.61
 220,300 14.81 15.10 14.61 2,700 100 0.0
07/12/2021
14.81
 374,400 14.98 15.38 14.53 33,500 0 0.6
06/12/2021
14.98
 462,300 16.07 16.07 14.98 5,200 5,100 0.0
03/12/2021
16.07
 291,400 16.72 16.92 16.07 5,500 25,300 -0.4
02/12/2021
16.72
 292,400 16.80 17.05 16.48 100 2,800 -0.1
01/12/2021
16.80
 280,300 16.92 16.92 16.40 200 24,700 -0.5
30/11/2021
16.92
 376,600 16.92 17.45 16.72 0 54,100 -1.1
29/11/2021
16.92
 627,300 16.44 17.21 16.19 30,400 7,600 0.4
26/11/2021
16.44
 532,200 16.64 16.72 16.19 7,000 16,400 -0.2
25/11/2021
16.64
 317,300 16.64 16.84 16.15 8,200 16,000 -0.2
24/11/2021
16.64
 494,300 16.80 17.69 16.64 2,000 52,500 -1.1
23/11/2021
16.80
 553,900 15.99 16.80 14.94 34,500 44,200 -0.2
22/11/2021
15.99
 992,600 17.17 17.17 15.99 25,000 1,100 0.5
19/11/2021
17.17
 1,516,300 18.43 18.43 17.17 100 31,100 -0.7
18/11/2021
18.43
 841,400 18.83 18.83 17.86 7,300 26,200 -0.4
17/11/2021
18.83
 389,800 19.16 19.36 18.67 2,600 30,700 -0.7
16/11/2021
19.16
 562,500 18.99 19.60 18.63 22,000 26,700 -0.1
15/11/2021
18.99
 639,000 19.44 19.44 18.63 500 33,300 -0.8
12/11/2021
19.44
 671,000 19.89 19.89 19.32 3,000 10,200 -0.2
11/11/2021
19.89
 733,800 20.21 20.29 19.48 3,700 35,300 -0.8
10/11/2021
20.21
 1,115,100 20.13 21.10 20.17 9,000 40,500 -0.8
09/11/2021
20.13
 984,400 18.83 20.13 18.95 9,600 0 0.2
08/11/2021
18.83
 369,300 18.47 18.91 18.47 16,800 7,200 0.2
05/11/2021
18.47
 592,900 18.87 18.87 18.10 11,800 1,500 0.2
04/11/2021
18.87
 557,400 18.67 19.07 17.86 65,900 1,000 1.5
03/11/2021
18.67
 1,074,900 20.05 20.05 18.67 23,600 44,400 -0.5
02/11/2021
20.05
 907,600 19.97 20.94 19.81 18,000 22,200 -0.1
01/11/2021
19.97
 1,239,200 19.56 20.21 18.99 7,200 2,400 0.1
29/10/2021
19.56
 675,600 20.01 20.01 19.40 200 22,700 -0.5
28/10/2021
20.01
 1,077,800 19.64 20.29 19.32 16,500 15,500 0.0
27/10/2021
19.64
 974,300 19.24 20.29 19.12 9,900 4,300 0.1
26/10/2021
19.24
 692,800 19.40 19.64 18.83 17,100 200 0.4
25/10/2021
19.40
 1,715,700 20.45 20.45 19.28 17,700 5,100 0.3
22/10/2021
20.45
 1,094,400 21.10 21.10 20.21 800 29,900 -0.7
21/10/2021
21.10
 727,300 21.43 21.43 20.70 7,200 0 0.2
20/10/2021
21.43
 629,200 21.10 21.92 20.70 20,900 1,400 0.5
19/10/2021
21.10
 829,900 19.76 21.10 19.52 14,400 0 0.4
18/10/2021
19.76
 944,100 20.13 20.13 19.60 1,000 10,800 -0.2
15/10/2021
20.13
 476,400 20.05 20.37 19.48 43,500 0 1.1
14/10/2021
20.05
 1,027,600 19.24 20.37 19.64 3,000 200 0.1
13/10/2021
19.24
 1,479,300 17.98 19.24 17.98 29,000 200 0.7
12/10/2021
17.98
 384,300 18.06 18.38 17.86 5,100 2,000 0.1
11/10/2021
18.06
 672,000 18.18 18.59 17.45 6,300 0 0
08/10/2021
18.18
 696,300 18.10 18.38 18.10 63,100 0 1.4
07/10/2021
18.10
 933,400 17.53 18.55 17.53 51,500 6,900 1.0
06/10/2021
17.53
 724,000 16.40 17.53 16.31 28,400 1,200 0.6
05/10/2021
16.40
 268,800 16.60 16.80 16.31 5,300 0 0.1
04/10/2021
16.60
 365,700 16.40 17.05 15.91 4,000 21,000 -0.3
01/10/2021
16.40
 370,400 17.13 17.13 16.40 10,900 12,300 -0.0
30/09/2021
17.13
 434,200 16.80 17.45 16.64 7,000 500 0.1
29/09/2021
16.80
 415,800 15.79 16.88 15.79 7,500 0 0.2
28/09/2021
15.79
 719,700 16.23 16.23 15.10 24,500 10,000 0.3
27/09/2021
16.23
 555,800 17.45 17.45 16.23 500 15,600 -0.3
24/09/2021
17.45
 540,100 17.53 18.18 17.29 7,300 23,700 -0.4
23/09/2021
17.53
 811,800 17.05 18.22 17.05 20,400 0 0.4
22/09/2021
17.05
 666,500 17.17 17.21 16.80 50,900 0 1.1
21/09/2021
17.17
 720,600 17.21 17.29 16.64 19,500 0 0.4
20/09/2021
17.21
 809,300 17.13 17.78 16.48 8,300 100 0.2
17/09/2021
17.13
 1,130,500 16.88 17.94 17.05 16,800 0 0.4
16/09/2021
16.88
 1,207,200 15.79 16.88 15.91 37,600 4,300 0.7
15/09/2021
15.79
 1,032,000 14.89 15.79 15.18 10,500 0 0.2
14/09/2021
14.89
 582,300 13.92 14.89 13.96 6,300 1,700 0.1
13/09/2021
13.92
 175,300 14.12 14.25 13.92 100 4,000 -0.1
10/09/2021
14.12
 348,600 14.29 14.45 13.88 2,600 6,900 -0.1
09/09/2021
14.29
 123,700 14.29 14.45 13.72 2,600 3,200 -0.0
08/09/2021
14.29
 98,600 14.45 14.49 14.04 0 12,900 -0.2
07/09/2021
14.45
 185,100 14.85 15.10 14.45 0 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |