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)
12/04/2019
8.01
 4,740 7.98 8.01 7.98 0 0 0
11/04/2019
7.98
 5,450 7.88 8.01 7.88 0 0 0
10/04/2019
7.88
 26,750 7.95 7.95 7.55 0 0 0
09/04/2019
7.95
 9,650 8.01 8.14 7.95 0 0 0
08/04/2019
8.01
 13,910 8.14 8.44 7.98 0 0 0
05/04/2019
8.14
 32,990 8.14 8.54 7.98 0 0 0
04/04/2019
8.14
 43,110 7.82 8.21 7.82 0 500 -0.0
03/04/2019
7.82
 11,390 7.78 7.95 7.75 0 0 0
02/04/2019
7.78
 15,310 7.72 7.82 7.68 0 0 0
01/04/2019
7.72
 35,350 7.78 7.78 7.68 0 0 0
29/03/2019
7.78
 28,980 7.82 7.82 7.68 0 0 0
28/03/2019
7.82
 22,130 8.01 8.11 7.68 0 0 0
27/03/2019
8.01
 33,780 7.75 8.21 7.68 0 0 0
26/03/2019
7.75
 19,240 7.55 7.88 7.55 0 0 0
25/03/2019
7.55
 107,430 7.88 7.88 7.49 0 550 -0.0
22/03/2019
7.88
 58,090 8.14 8.21 7.68 0 0 0
21/03/2019
8.14
 84,020 7.95 8.44 8.08 300 0 0.0
20/03/2019
7.95
 82,430 8.21 8.21 7.88 0 0 0
19/03/2019
8.21
 78,630 8.37 8.60 8.21 0 0 0
18/03/2019
8.37
 69,670 8.50 8.87 8.34 300 3,000 -0.0
15/03/2019
8.50
 42,430 8.41 8.50 8.24 0 0 0
14/03/2019
8.41
 168,140 8.47 8.50 8.08 0 0 0
13/03/2019
8.47
 209,000 8.18 8.73 8.27 550 0 0.0
12/03/2019
8.18
 137,130 7.65 8.18 7.68 0 0 0
11/03/2019
7.65
 452,120 7.22 7.72 7.22 0 0 0
08/03/2019
7.22
 122,000 7.16 7.36 7.16 0 0 0
07/03/2019
7.16
 80,680 7.16 7.26 7.09 1,200 0 0.0
06/03/2019
7.16
 224,810 7.09 7.22 6.93 0 0 0
05/03/2019
7.09
 14,270 7.09 7.09 6.90 220 0 0.0
04/03/2019
7.09
 36,140 6.90 7.09 6.90 10 6,000 -0.1
01/03/2019
6.90
 37,940 6.90 6.90 6.90 8,900 0 0.1
28/02/2019
6.90
 43,960 6.96 7.03 6.90 9,050 0 0.1
27/02/2019
6.96
 13,740 6.93 6.99 6.90 330 0 0.0
26/02/2019
6.93
 39,030 6.90 7.09 6.90 8,900 0 0.1
25/02/2019
6.90
 22,660 6.90 7.13 6.90 8,900 0 0.1
22/02/2019
6.90
 29,800 6.96 6.96 6.90 8,800 0 0.1
21/02/2019
6.96
 27,850 6.90 6.99 6.90 6,900 0 0.1
20/02/2019
6.90
 29,560 6.90 7.09 6.83 6,200 0 0.1
19/02/2019
6.90
 33,880 6.90 6.90 6.83 5,700 0 0.1
18/02/2019
6.90
 13,150 7.03 7.09 6.90 8,700 0 0.1
15/02/2019
7.03
 86,930 6.90 7.19 6.90 8,900 0 0.1
14/02/2019
6.90
 30,470 7.16 7.16 6.90 12,200 0 0.1
13/02/2019: Cổ tức tiền mặt tỉ lệ: 5%
13/02/2019
7.16
 2,180 6.83 7.16 6.96 0 0 0
12/02/2019
6.83
 15,760 6.77 6.89 6.58 0 0 0
11/02/2019
6.77
 10 6.77 6.77 6.77 0 0 0
01/02/2019
6.77
 10,630 6.52 6.77 6.33 720 0 0.0
31/01/2019
6.52
 700 6.52 6.52 6.52 0 0 0
30/01/2019
6.52
 4,770 6.52 6.52 6.49 1,700 0 0.0
29/01/2019
6.52
 5,480 6.49 6.52 6.45 4,000 0 0.0
28/01/2019
6.49
 4,540 6.45 6.58 6.45 510 0 0.0
25/01/2019
6.45
 7,120 6.58 6.58 6.45 5,100 0 0.1
24/01/2019
6.58
 6,500 6.52 6.58 6.45 0 0 0
23/01/2019
6.52
 350 6.33 6.52 6.39 0 0 0
22/01/2019
6.33
 14,310 6.58 6.58 6.33 2,000 0 0.0
21/01/2019
6.58
 4,450 6.36 6.58 6.33 2,450 0 0.0
18/01/2019
6.36
 120 6.61 6.70 6.33 0 0 0
17/01/2019
6.61
 10 6.30 6.61 6.61 0 0 0
16/01/2019
6.30
 1,420 6.27 6.33 6.27 1,000 0 0.0
15/01/2019
6.27
 9,280 6.55 6.55 6.27 0 8,990 -0.1
14/01/2019
6.55
 10 6.45 6.55 6.55 0 0 0
11/01/2019
6.45
 40,030 6.33 6.45 6.27 9,200 39,980 -0.3
10/01/2019
6.33
 32,410 6.45 6.45 6.33 9,000 32,210 -0.2
09/01/2019
6.45
 11,160 6.39 6.83 6.39 0 0 0
08/01/2019
6.39
 101,910 6.42 6.42 6.36 9,000 101,800 -0.9
07/01/2019
6.42
 63,830 6.74 6.74 6.42 8,600 63,800 -0.6
04/01/2019
6.74
 5,080 6.42 6.74 6.42 2,700 0 0.0
03/01/2019
6.42
 25,350 6.42 6.49 6.42 3,780 0 0.0
02/01/2019
6.42
 9,210 6.64 6.64 6.42 0 0 0
28/12/2018
6.64
 310 6.77 6.77 6.64 310 0 0.0
27/12/2018
6.77
 620 6.58 6.77 6.64 0 0 0
26/12/2018
6.58
 15,950 6.33 6.58 6.33 1,170 0 0.0
25/12/2018
6.33
 7,020 6.45 6.89 6.33 3,400 0 0.0
24/12/2018
6.45
 7,420 6.86 6.86 6.45 6,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/12/2018
6.86
 8,120 6.67 6.99 6.86 0 0 0
20/12/2018
6.67
 11,300 6.70 6.70 6.67 8,300 0 0.1
19/12/2018
6.70
 36,700 6.70 6.70 6.67 8,190 0 0.1
18/12/2018
6.70
 34,030 6.67 6.73 6.58 8,300 0 0.1
17/12/2018
6.67
 11,940 6.64 6.70 6.64 20 0 0.0
14/12/2018
6.64
 40,240 6.70 6.70 6.64 8,300 0 0.1
13/12/2018
6.70
 6,690 6.64 6.70 6.64 2,600 0 0.0
12/12/2018
6.64
 17,860 6.73 6.73 6.46 8,100 0 0.1
11/12/2018
6.73
 2,310 6.67 6.73 6.67 200 160 0.0
10/12/2018
6.67
 10,000 6.64 6.70 6.64 1,900 0 0.0
07/12/2018
6.64
 16,070 6.58 6.88 6.58 0 0 0
06/12/2018
6.58
 42,220 6.52 6.73 6.52 0 3,290 -0.0
05/12/2018
6.52
 21,740 6.49 6.55 6.28 8,500 0 0.1
04/12/2018
6.49
 18,370 6.52 6.58 6.49 0 0 0
03/12/2018
6.52
 11,040 6.37 6.58 6.40 0 0 0
30/11/2018
6.37
 920 6.25 6.58 6.34 0 0 0
29/11/2018
6.25
 3,380 6.25 6.52 6.25 980 0 0.0
28/11/2018
6.25
 7,350 6.01 6.40 6.01 0 0 0
27/11/2018
6.01
 52,510 6.34 6.34 5.93 8,800 15,110 -0.1
26/11/2018
6.34
 15,000 6.46 6.46 6.34 0 0 0
23/11/2018
6.46
 5,970 6.58 6.58 6.46 4,520 0 0.0
22/11/2018
6.58
 5,080 6.40 6.58 6.43 0 0 0
21/11/2018
6.40
 17,410 6.58 6.58 6.40 6,680 0 0.1
20/11/2018
6.58
 14,740 6.58 6.58 6.40 1,000 0 0.0
19/11/2018
6.58
 5,610 6.55 6.58 6.43 5,600 0 0.1
16/11/2018
6.55
 2,930 6.46 6.58 6.43 820 0 0.0
15/11/2018
6.46
 15,180 6.40 6.46 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |