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)
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
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
07/04/2023
8.42
 4,200 8.68 8.68 8.42 0 12 0.0
06/04/2023
8.68
 49,800 8.35 8.80 8.35 0 0 0.0
05/04/2023
8.35
 12,100 8.27 8.39 8.27 9 0 0.0
04/04/2023
8.35
 22,000 8.27 8.39 8.13 0 0 0.0
03/04/2023
8.24
 26,400 8.20 8.39 7.98 182 2,000 0.0
31/03/2023
8.16
 25,300 8.16 8.24 7.94 36 0 0.0
30/03/2023
8.20
 16,100 8.24 8.27 8.13 210 0 0.0
29/03/2023
8.20
 23,700 8.39 8.39 8.20 200 0 0.0
28/03/2023
8.39
 12,200 8.39 8.46 8.39 0 900 0.0
27/03/2023
8.42
 10,700 8.39 8.42 8.31 0 1,000 0.0
24/03/2023
8.39
 4,400 8.61 8.61 8.35 100 2,200 0.0
23/03/2023
8.35
 1,700 8.57 8.57 8.35 0 0 0

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