CTCP Công nghệ Tiên Phong (itd)

10.60
0.20
(1.92%)
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
10.35
11.80
10.60
2 tháng
(2026-08-10) 		-1.80 -14.75% 567,400 137,500 1.4
10.35
12.90
10.60
3 tháng
(2026-07-10) 		-2.48 -19.26% 817,500 148,800 1.5
10.35
12.90
10.60
6 tháng
(2026-04-13) 		-3.29 -24.01% 5,976,300 151,400 1.6
10.35
13.86
10.60
12 tháng
(2025-10-13) 		-0.05 -0.47% 14,948,700 119,500 1.0
10.29
14.53
10.60
24 tháng
(2024-10-18) 		0.60 6.10% 28,978,400 318,500 3.8
8.27
14.53
10.60
36 tháng
(2023-10-24) 		2.95 39.52% 60,823,100 262,612 4.2
6.71
14.83
10.60
60 tháng
(2021-11-03) 		-3.52 -25.27% 139,371,000 -145,708 -3.8
6.03
15.07
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.60
 52,600 10.15 10.60 10.10 10,000 0 0
22/10/2026
10.40
 22,000 9.85 10.40 9.84 0 0 0
21/10/2026
10.35
 30,500 10.20 10.50 10.20 20,200 0 0
20/10/2026
10.35
 100 10.35 10.35 10.35 0 0 0
19/10/2026
10.30
 400 10.30 10.30 10.30 0 0 0
16/10/2026
10.30
 6,000 10.30 10.30 10.25 0 0 0
15/10/2026
10.25
 11,400 10.30 10.50 10.15 9,400 0 0
14/10/2026
10.15
 4,100 10.25 10.25 10 1,000 0 0
13/10/2026
10.15
 800 10.40 10.40 10.15 0 0 0
12/10/2026
10.50
 4,000 10.15 10.50 10.15 0 0 0
09/10/2026
10.40
 5,100 10.40 10.40 10.25 900 0 0.0
08/10/2026
10.40
 800 10.50 10.50 10.40 0 0 0
07/10/2026
10.50
 213,500 10.80 11 10.45 0 0 0
06/10/2026
10.50
 200 10.50 10.50 10.50 0 0 0
05/10/2026
10.35
 5,200 10.50 10.50 10.35 0 3,800 0.0
02/10/2026
10.75
 400 10.75 10.75 10.75 0 0 0
01/10/2026
10.75
 1,000 10.85 10.85 10.75 0 0 0
30/09/2026
10.90
 26,200 10.85 10.95 10.85 25,800 0 0.3
29/09/2026
10.90
 1,000 10.80 10.90 10.35 0 0 0
28/09/2026
10.95
 4,500 10.85 10.95 10.80 0 0 0
25/09/2026
10.95
 4,400 10.35 10.95 10.30 0 0 0
24/09/2026
10.80
 800 10.50 10.80 10.50 0 0 0
23/09/2026
11
 16,300 11 11 10.50 12,400 0 0.1
22/09/2026
11.10
 8,000 11 11.10 10.60 0 0 0
21/09/2026
11.30
 5,800 11.30 11.30 11 300 1,200 0.0
18/09/2026
11.30
 1,300 11.30 11.30 11.20 0 1,000 0.0
17/09/2026
11.30
 1,600 11.30 11.30 11.30 0 0 0
16/09/2026
11.40
 3,100 11.40 11.40 11 0 0 0
15/09/2026
11.15
 1,300 11.50 11.50 11.15 0 0 0
14/09/2026
11.55
 100 11.55 11.55 11.55 0 0 0
11/09/2026
11.30
 700 11.30 11.30 11.30 0 0 0
10/09/2026
11.80
 600 11.80 11.80 11.80 0 0 0
09/09/2026
11.75
 14,400 11.55 11.75 11.35 0 0 0
08/09/2026
11.80
 5,000 11.65 11.80 11.60 0 0 0
07/09/2026
11.65
 14,200 11.60 11.65 11.50 0 0 0
04/09/2026
11.80
 11,400 11.80 11.80 11.50 0 0 0
03/09/2026
11.80
 3,100 11.80 11.80 11.75 0 0 0
28/08/2026
11.85
 4,700 11.85 11.85 11.85 0 0 0
27/08/2026
11.90
 29,300 11.90 11.90 11.90 0 0 0
26/08/2026
11.90
 5,200 11.65 11.90 11.60 0 0 0
25/08/2026
11.95
 22,800 11.85 11.95 11.85 5,100 0 0.1
24/08/2026
11.90
 57,700 11.90 11.95 11.45 50,000 0 0.6
21/08/2026
11.90
 5,500 12 12 11.90 0 0 0
20/08/2026
12
 6,800 11.30 12.20 11.15 0 0 0
19/08/2026
11.95
 38,000 11.95 11.95 11.20 24,500 0 0.3
18/08/2026
11.95
 5,200 12.20 12.20 11.95 0 0 0
17/08/2026
11.95
 3,400 12 12 11.95 0 0 0
14/08/2026
12.30
 1,900 11.90 12.40 11.80 0 0 0
13/08/2026
12.50
 5,700 12.10 12.50 11.85 0 0 0
12/08/2026
12.50
 500 12.50 12.50 12.50 0 0 0
11/08/2026
12.90
 4,900 12.95 12.95 12.05 0 0 0
10/08/2026
12.20
 30,900 12 12.30 11.80 25,400 0 0.3
07/08/2026
12
 14,600 11.90 12.65 11.90 8,000 0 0.1
06/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
06/08/2026
11.90
 23,800 12 12 11.45 3,300 0 0.0
05/08/2026
11.53
 11,600 11.86 11.86 11.53 0 0 0
04/08/2026
11.95
 5,800 11.99 12.08 11.95 0 0 0
03/08/2026
11.99
 5,700 11.82 12.16 11.82 0 0 0
31/07/2026
11.82
 2,400 11.69 11.82 11.53 0 0 0
30/07/2026
11.74
 5,700 11.44 11.74 11.44 0 0 0
29/07/2026
11.82
 700 11.65 11.86 11.65 0 0 0
28/07/2026
11.65
 7,100 11.27 11.86 11.19 0 0 0
27/07/2026
11.78
 18,000 12.12 12.12 11.57 0 0 0
24/07/2026
12.42
 74,800 11.99 12.46 11.86 0 0 0
23/07/2026
12.54
 15,400 12.46 12.54 12.16 0 0 0
22/07/2026
12.58
 5,000 12.54 12.58 12.54 0 0 0
21/07/2026
12.58
 4,100 12.58 12.58 12.58 0 0 0
20/07/2026
12.58
 3,500 12.58 12.58 12.58 0 0 0
17/07/2026
12.63
 20,200 12.29 12.63 11.78 0 0 0
16/07/2026
12.63
 1,200 11.99 12.67 11.99 0 0 0
15/07/2026
12.71
 3,500 12.37 12.75 12.37 0 0 0
14/07/2026
12.80
 1,100 12.80 12.80 12.80 0 0 0
13/07/2026
12.84
 7,300 12.58 12.88 12.54 0 0 0
10/07/2026
12.88
 18,600 12.88 12.88 12.63 0 0 0
09/07/2026
12.97
 2,600 12.67 13.05 12.29 0 0 0
08/07/2026
13.01
 14,000 12.71 13.05 12.67 0 0 0
07/07/2026
12.80
 4,000 13.05 13.05 12.80 0 0 0
06/07/2026
12.75
 3,700 12.75 13.09 12.75 0 200 0.0
03/07/2026
13.09
 3,700 13.01 13.09 13.01 0 500 0.0
02/07/2026
13.09
 5,300 13.22 13.22 13.05 0 0 0
01/07/2026
13.35
 4,600 12.88 13.35 12.84 0 0 0
30/06/2026
13.22
 33,000 12.75 13.22 12.63 0 1,200 0.0
29/06/2026
13.09
 3,200 13.14 13.14 12.63 0 0 0
26/06/2026
13.01
 11,000 12.75 13.01 12.54 0 1,600 0.0
25/06/2026
13.01
 8,700 12.80 13.01 12.54 0 0 0
24/06/2026
13.09
 12,000 12.88 13.18 12.88 0 0 0
23/06/2026
13.09
 200 13.09 13.09 13.09 0 0 0
22/06/2026
13.18
 1,000 13.18 13.18 13.18 0 0 0
19/06/2026
13.22
 81,200 13.14 13.52 13.14 0 0 0
18/06/2026
13.43
 13,400 12.80 13.43 12.80 0 0 0
17/06/2026
13.47
 37,000 12.63 13.47 12.46 0 3,300 -0.1
16/06/2026
13.05
 140,800 13.22 13.69 12.75 0 100 0.0
15/06/2026
13.22
 7,300 12.58 13.56 12.58 0 0 0
12/06/2026
13.22
 241,600 13.09 13.22 12.20 0 1,300 0.0
11/06/2026
13.09
 145,600 13.39 13.39 12.54 0 0 0
10/06/2026
13.47
 700 13.47 13.47 13.09 0 300 0.0
09/06/2026
13.35
 700 13.01 13.35 13.01 0 0 0
08/06/2026
13.31
 17,400 12.97 13.31 12.80 0 100 0.0
05/06/2026
13.31
 4,700 13.35 13.35 12.92 0 200 0.0
04/06/2026
13.31
 2,300 13.31 13.31 12.88 0 0 0
03/06/2026
13.31
 81,600 13.18 13.43 12.46 900 300 0.0

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