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)
25/08/2023
7.75
 22,200 7.90 8.01 7.75 0 0 0
24/08/2023
7.90
 17,400 7.86 7.90 7.79 0 0 0
23/08/2023
7.90
 36,000 7.98 7.98 7.75 0 0 0
22/08/2023
7.94
 15,600 7.83 7.94 7.83 0 300 0.0
21/08/2023
7.90
 12,000 7.79 7.90 7.75 0 0 0
18/08/2023
7.79
 76,800 8.13 8.27 7.68 200 0 0.0
17/08/2023
8.24
 27,100 8.20 8.35 8.20 0 0 0
16/08/2023
8.20
 27,500 8.20 8.35 8.20 0 0 0
15/08/2023
8.27
 30,600 8.20 8.35 8.20 100 0 0.0
14/08/2023
8.27
 36,300 8.35 8.42 8.20 0 100 0.0
11/08/2023
8.35
 85,600 8.39 8.50 8.20 0 0 0
10/08/2023
8.39
 28,500 8.50 8.54 8.39 0 0 0
09/08/2023
8.46
 57,900 8.42 8.57 8.39 100 0 0.0
08/08/2023
8.42
 39,700 8.39 8.50 8.39 0 5,000 -0.1
07/08/2023
8.50
 27,700 8.46 8.50 8.39 0 0 0
04/08/2023
8.54
 46,800 8.42 8.54 8.39 0 0 0
03/08/2023
8.42
 32,500 8.42 8.54 8.39 200 0 0.0
02/08/2023
8.57
 31,200 8.50 8.65 8.46 0 0 0
01/08/2023
8.57
 150,500 8.57 8.65 8.50 0 500 0.0
31/07/2023
8.50
 90,300 8.54 8.65 8.42 0 0 0
28/07/2023
8.65
 64,700 8.57 8.65 8.42 0 0 0
27/07/2023
8.57
 11,100 8.57 8.65 8.57 0 0 0
26/07/2023
8.57
 69,900 8.57 8.65 8.54 300 0 0.0
25/07/2023
8.57
 29,800 8.65 8.65 8.57 0 0 0
24/07/2023
8.65
 26,500 8.61 8.65 8.61 0 0 0
21/07/2023
8.68
 17,200 8.61 8.80 8.61 0 0 0
20/07/2023
8.65
 303,100 8.80 8.95 8.61 0 0 0
19/07/2023
8.72
 10,300 8.68 8.80 8.65 0 0 0
18/07/2023
8.65
 10,600 8.65 8.72 8.57 0 0 0
17/07/2023
8.65
 19,200 8.65 8.80 8.65 0 0 0
14/07/2023
8.65
 33,700 8.65 8.87 8.57 0 200 0.0
13/07/2023
8.65
 8,200 8.72 8.72 8.65 0 0 0
12/07/2023
8.72
 67,900 8.80 8.80 8.72 0 0 0
11/07/2023
8.76
 99,400 8.87 8.91 8.76 0 0 0
10/07/2023
8.87
 211,000 8.91 9.09 8.72 0 0 0
07/07/2023
8.91
 13,500 8.80 8.91 8.65 0 0 0
06/07/2023
9.09
 23,300 9.02 9.09 8.80 0 0 0
05/07/2023
9.13
 180,100 8.91 9.28 8.80 0 0 0
04/07/2023
8.91
 15,800 8.80 8.91 8.72 0 0 0
03/07/2023
8.91
 74,200 8.87 9.28 8.83 0 0 0
30/06/2023
8.80
 5,100 8.65 8.80 8.65 0 0 0
29/06/2023
8.72
 8,900 8.91 8.91 8.68 0 0 0
28/06/2023
8.91
 26,500 8.83 8.95 8.72 0 0 0
27/06/2023
8.76
 28,400 8.65 8.87 8.57 0 4,300 -0.1
26/06/2023
8.68
 4,600 8.72 8.72 8.68 0 0 0
23/06/2023
8.72
 11,700 8.80 8.80 8.65 0 0 0
22/06/2023
8.68
 5,100 8.68 8.83 8.68 0 0 0
21/06/2023
8.87
 15,600 8.65 8.91 8.65 0 0 0
20/06/2023
8.65
 11,500 8.68 8.72 8.65 0 0 0
19/06/2023
8.68
 2,600 8.57 8.76 8.57 0 0 0
16/06/2023
8.68
 19,000 8.65 8.83 8.65 0 0 0
15/06/2023
8.65
 7,000 8.65 8.80 8.65 0 0 0
14/06/2023
8.65
 22,900 8.80 8.80 8.61 0 0 0
13/06/2023
8.80
 4,000 8.72 8.80 8.72 0 300 0.0
12/06/2023
8.72
 12,700 8.83 8.83 8.72 0 0 0
09/06/2023
8.83
 5,600 8.95 8.95 8.80 0 0 0
08/06/2023
8.95
 49,800 8.91 8.95 8.76 0 600 0.0
07/06/2023
8.91
 19,900 8.91 8.91 8.87 0 0 0
06/06/2023
8.83
 13,200 8.95 8.95 8.83 0 0 0
05/06/2023
8.95
 29,600 9.02 9.02 8.87 0 0 0
02/06/2023
9.02
 18,700 8.91 9.02 8.87 0 0 0
01/06/2023
8.87
 11,200 8.91 8.98 8.87 0 0 0
31/05/2023
8.95
 14,700 8.95 8.98 8.91 0 0 0
30/05/2023
8.95
 5,500 9.06 9.06 8.91 1,100 0 0.0
29/05/2023
9.06
 15,100 8.83 9.06 8.80 0 0 0
26/05/2023
8.98
 12,500 8.76 9.06 8.76 0 0 0
25/05/2023
8.95
 45,300 8.95 9.02 8.95 100 1,100 0.0
24/05/2023
9.02
 5,000 9.02 9.17 9.02 0 0 0
23/05/2023
9.02
 31,900 9.62 9.62 8.95 0 200 0.0
22/05/2023
9.36
 17,000 9.17 9.69 9.17 0 0 0
19/05/2023
9.24
 29,500 9.50 9.50 8.98 0 0 0
18/05/2023
9.58
 99,200 8.95 9.58 8.95 0 0 0
17/05/2023
9.09
 9,800 9.09 9.24 9.09 0 0 0
16/05/2023
9.09
 7,900 9.32 9.32 9.09 0 0 0
15/05/2023
9.13
 73,900 8.98 9.32 8.98 0 1,300 0.0
12/05/2023
8.95
 19,200 8.80 8.95 8.80 0 0 0
11/05/2023
8.95
 8,000 8.68 8.95 8.68 0 0 0
10/05/2023
8.72
 6,200 8.72 8.72 8.65 0 0 0
09/05/2023
8.72
 5,800 9.02 9.02 8.72 0 0 0
08/05/2023
8.72
 19,300 8.57 9.02 8.57 0 0 0
05/05/2023
8.80
 126,000 8.65 9.13 8.65 0 900 0.0
04/05/2023
8.65
 36,000 9.17 9.17 8.54 0 0 0
03/05/2023
8.65
 8,800 8.76 8.91 8.65 0 0 0.0
02/05/2023
10.06
 42,100 9.84 10.06 9.84 300 0 0.0
01/05/2023
8.91
 9,300 8.95 8.95 8.83 1,000 0 0.0
28/04/2023
8.72
 36,900 8.80 8.83 8.57 0 0 0
27/04/2023
8.83
 85,700 8.76 8.87 8.72 0 0 0
26/04/2023
8.76
 86,900 8.72 8.80 8.72 0 200 0.0
25/04/2023
8.76
 15,100 8.72 8.80 8.65 0 0 0.0
24/04/2023
8.80
 26,600 8.42 8.80 8.42 0 400 0.0
21/04/2023
8.80
 28,500 8.76 9.21 8.72 0 40 0.0
20/04/2023
8.76
 14,100 8.57 8.76 8.57 0 0 0
19/04/2023
8.68
 6,500 8.50 8.68 8.46 0 0 0.0
18/04/2023
8.68
 15,600 8.46 8.72 8.46 0 0 0.0
17/04/2023
8.57
 38,300 8.61 8.72 8.46 0 0 0.0
14/04/2023
8.65
 11,400 8.46 8.76 8.46 500 0 0.0
13/04/2023
8.65
 4,300 8.68 8.68 8.46 0 0 0.0
12/04/2023
8.68
 5,600 8.72 8.76 8.46 0 0 0
11/04/2023
8.72
 9,300 8.42 8.80 8.39 0 0 0.0
10/04/2023
8.54
 22,900 8.42 8.57 8.42 0 0 0.0

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