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)
12/04/2021
10.80
 66,500 10.67 10.92 10.55 0 0 0
09/04/2021
10.67
 82,000 10.80 10.80 10.67 100 0 0.0
08/04/2021
10.80
 58,000 11.00 11.00 10.55 100 0 0.0
07/04/2021
11.00
 132,400 11.00 11.12 10.96 0 0 0
06/04/2021
11.00
 98,600 11.12 11.36 10.96 3,000 0 0.0
05/04/2021
11.12
 296,500 10.47 11.20 10.47 0 0 0
02/04/2021
10.47
 93,700 10.63 10.63 10.47 0 0 0
01/04/2021
10.63
 60,400 10.63 10.67 10.55 0 3,000 -0.0
31/03/2021
10.63
 218,300 10.71 10.71 10.39 0 0 0
30/03/2021
10.71
 138,600 10.63 10.71 10.43 1,200 2,000 -0.0
29/03/2021
10.63
 88,100 10.55 10.80 10.47 0 0 0
26/03/2021
10.55
 140,600 10.23 10.80 10.15 0 0 0
25/03/2021
10.23
 72,500 10.23 10.47 10.23 0 0 0
24/03/2021
10.23
 176,900 10.71 10.71 10.06 3,200 5,000 -0.0
23/03/2021
10.71
 72,600 10.84 10.92 10.55 0 800 -0.0
22/03/2021
10.84
 151,100 10.59 11.08 10.55 2,400 0 0.0
19/03/2021
10.59
 314,600 9.90 10.59 9.82 3,900 0 0.1
18/03/2021
9.90
 26,300 9.90 9.98 9.90 0 600 -0.0
17/03/2021
9.90
 120,800 10.02 10.06 9.42 400 0 0.0
16/03/2021
10.02
 49,300 10.02 10.06 9.86 3,400 0 0.0
15/03/2021
10.02
 70,400 10.02 10.06 9.98 0 0 0
12/03/2021
10.02
 68,400 9.94 10.15 9.90 0 2,000 -0.0
11/03/2021
9.94
 51,700 9.94 10.15 9.94 0 0 0
10/03/2021
9.94
 53,300 10.15 10.15 9.90 200 500 -0.0
09/03/2021
10.15
 115,100 10.35 10.39 9.74 0 0 0
08/03/2021
10.35
 54,300 10.06 10.63 10.06 0 0 0
05/03/2021
10.06
 161,000 10.15 10.15 9.70 0 0 0
04/03/2021
10.15
 290,000 10.47 10.96 10.06 0 0 0
03/03/2021
10.47
 120,600 10.31 10.96 10.31 500 0 0.0
02/03/2021
10.31
 470,200 9.66 10.31 10.23 4,900 0 0.1
01/03/2021
9.66
 282,200 9.05 9.66 9.05 0 0 0
26/02/2021
9.05
 15,300 9.05 9.09 8.93 0 0 0
25/02/2021
9.05
 36,500 8.89 9.05 8.85 0 0 0
24/02/2021
8.89
 31,500 9.05 9.05 8.85 0 0 0
23/02/2021
9.05
 24,400 9.05 9.09 8.77 0 0 0
22/02/2021
9.05
 74,500 8.85 9.05 8.69 0 0 0
19/02/2021
8.85
 36,500 8.89 8.93 8.69 0 0 0
18/02/2021
8.89
 20,300 9.09 9.29 8.85 0 0 0
17/02/2021
9.09
 49,600 8.64 9.09 8.64 0 1,000 -0.0
09/02/2021
8.64
 39,700 8.64 8.85 8.60 500 0 0.0
08/02/2021
8.64
 23,300 8.81 8.93 8.60 0 0 0
05/02/2021
8.81
 33,200 8.89 9.09 8.81 0 0 0
04/02/2021
8.89
 17,900 8.85 8.93 8.77 0 0 0
03/02/2021
8.85
 86,900 8.52 9.09 8.40 0 0 0
02/02/2021
8.52
 28,400 8.52 8.69 8.36 0 0 0
01/02/2021
8.52
 36,500 8.60 8.60 8.20 0 0 0
29/01/2021
8.60
 29,500 8.16 8.60 8.12 400 0 0.0
28/01/2021
8.16
 204,400 8.77 8.77 8.16 3,200 0 0.0
27/01/2021
8.77
 296,000 8.44 9.01 8.40 5,000 2,000 0.0
26/01/2021
8.44
 30,800 8.93 8.93 8.44 0 0 0
25/01/2021
8.93
 49,500 8.77 8.93 8.44 0 796,758 -8.1
22/01/2021
8.77
 130,400 9.09 9.09 8.69 0 0 0
21/01/2021
9.09
 90,600 9.09 9.17 8.93 0 0 0
20/01/2021
9.09
 197,200 8.85 9.09 8.24 0 0 0
19/01/2021
8.85
 134,700 9.33 9.62 8.69 0 0 0
18/01/2021
9.33
 294,500 9.33 9.33 9.17 0 100 -0.0
15/01/2021
9.33
 87,800 9.17 9.50 9.13 0 7,500 -0.1
14/01/2021
9.17
 145,300 8.77 9.17 8.60 0 0 0
13/01/2021
8.77
 336,000 9.01 9.01 8.77 0 0 0
12/01/2021
9.01
 96,400 9.09 9.09 8.93 0 0 0
11/01/2021
9.09
 188,700 9.09 9.09 8.85 100 0 0.0
08/01/2021
9.09
 130,900 9.17 9.17 8.85 0 0 0
07/01/2021
9.17
 160,300 9.21 9.33 8.77 0 0 0
06/01/2021
9.21
 305,100 8.64 9.21 9.09 100 0 0.0
05/01/2021
8.64
 363,800 8.11 8.64 8.60 0 6,000 -0.1
04/01/2021
8.11
 204,600 7.58 8.11 7.63 100 0 0.0
31/12/2020
7.58
 57,270 7.52 7.59 7.47 0 0 0
30/12/2020
7.52
 30,820 7.52 7.56 7.51 4,000 0 0.0
29/12/2020
7.52
 83,580 7.48 7.55 7.44 0 0 0
28/12/2020
7.48
 21,440 7.46 7.55 7.46 0 0 0
25/12/2020
7.46
 29,350 7.47 7.47 7.35 0 0 0
24/12/2020
7.47
 32,570 7.57 7.62 7.31 200 0 0.0
23/12/2020
7.57
 42,790 7.39 7.63 7.43 0 0 0
22/12/2020
7.39
 92,180 7.41 7.48 7.22 0 0 0
21/12/2020
7.41
 61,190 7.51 7.51 7.39 100 0 0.0
18/12/2020
7.51
 36,460 7.44 7.51 7.44 0 0 0
17/12/2020
7.44
 22,740 7.47 7.55 7.44 150 0 0.0
16/12/2020
7.47
 40,750 7.47 7.55 7.47 50 50 -0.0
15/12/2020
7.47
 282,600 7.53 7.59 7.47 50 0 0.0
14/12/2020
7.53
 203,720 7.59 7.63 7.53 35,470 0 0.3
11/12/2020
7.59
 17,330 7.55 7.59 7.52 0 0 0
10/12/2020
7.55
 27,920 7.57 7.63 7.55 50 0 0.0
09/12/2020
7.57
 59,520 7.62 7.63 7.51 0 0 0
08/12/2020
7.62
 33,380 7.60 7.67 7.55 0 0 0
07/12/2020
7.60
 50,980 7.71 7.73 7.19 0 2,590 -0.0
04/12/2020
7.71
 34,090 7.59 7.79 7.59 0 0 0
03/12/2020
7.59
 25,620 7.69 7.69 7.55 100 0 0.0
02/12/2020
7.69
 31,400 7.69 7.69 7.60 0 0 0
01/12/2020
7.69
 110,130 7.75 7.75 7.63 0 0 0
30/11/2020
7.75
 71,870 7.71 7.79 7.63 0 0 0
27/11/2020
7.71
 472,640 7.47 7.74 7.49 0 0 0
26/11/2020
7.47
 41,390 7.55 7.69 7.47 40 0 0.0
25/11/2020
7.55
 7,250 7.55 7.71 7.47 0 0 0
24/11/2020
7.55
 54,630 7.71 7.71 7.48 0 0 0
23/11/2020
7.71
 547,540 7.64 7.91 7.48 30 438,430 -4.1
20/11/2020
7.64
 850,120 7.14 7.64 6.99 0 315,500 -2.8
19/11/2020
7.14
 172,100 7.22 7.22 6.82 600 0 0.0
18/11/2020
7.22
 68,550 7.31 7.31 7.14 6,200 14,380 -0.1
17/11/2020
7.31
 89,700 7.31 7.39 7.28 770 27,000 -0.2
16/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2020
7.31
 106,890 7.51 7.71 7.29 2,240 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |