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)
14/11/2018
6.40
 10,100 6.58 6.58 6.40 0 0 0
13/11/2018
6.58
 10,940 6.43 6.58 6.19 10,800 0 0.1
12/11/2018
6.43
 26,120 6.67 6.67 6.43 4,500 0 0.0
09/11/2018
6.67
 4,900 6.58 6.67 6.46 350 0 0.0
08/11/2018
6.58
 23,910 6.61 6.61 6.43 5,800 0 0.1
07/11/2018
6.61
 4,460 6.76 6.88 6.58 1,200 0 0.0
06/11/2018
6.76
 5,650 6.70 6.88 6.58 500 0 0.0
05/11/2018
6.70
 3,140 6.58 6.76 6.49 600 0 0.0
02/11/2018
6.58
 78,230 6.31 6.73 6.40 0 0 0
01/11/2018
6.31
 28,450 6.28 6.43 6.31 0 0 0
31/10/2018
6.28
 32,140 6.28 6.37 6.22 11,690 0 0.1
30/10/2018
6.28
 9,020 6.43 6.43 6.28 7,000 0 0.1
29/10/2018
6.43
 57,870 6.34 6.52 6.28 10,500 0 0.1
26/10/2018
6.34
 43,890 6.22 6.49 6.28 0 12,750 -0.1
25/10/2018
6.22
 59,850 6.34 6.34 5.99 11,000 0 0.1
24/10/2018
6.34
 31,920 6.52 6.64 6.34 10,700 0 0.1
23/10/2018
6.52
 150,340 6.94 6.94 6.46 10,000 5,000 0.1
22/10/2018
6.94
 35,680 6.94 7.06 6.88 10,000 0 0.1
19/10/2018
6.94
 40,010 6.94 7.06 6.88 10,000 0 0.1
18/10/2018
6.94
 45,330 7.12 7.12 6.94 9,800 0 0.1
17/10/2018
7.12
 58,090 7.03 7.18 7.00 9,900 0 0.1
16/10/2018
7.03
 37,090 7.03 7.18 7.00 2,300 0 0.0
15/10/2018
7.03
 82,370 7.42 7.42 7.00 9,430 0 0.1
12/10/2018: Cổ tức tiền mặt tỉ lệ: 9%
12/10/2018
7.42
 129,410 7.24 7.63 7.39 9,000 0 0.1
11/10/2018
7.24
 113,180 7.44 7.44 7.10 8,700 10,000 -0.0
10/10/2018
7.44
 164,530 7.19 7.58 7.19 8,550 0 0.1
09/10/2018
7.19
 65,300 7.30 7.33 7.19 8,970 0 0.1
08/10/2018
7.30
 61,030 7.24 7.35 7.21 4,980 0 0.1
05/10/2018
7.24
 36,860 7.21 7.24 7.19 8,080 0 0.1
04/10/2018
7.21
 61,350 7.21 7.30 7.19 0 0 0
03/10/2018
7.21
 106,820 7.19 7.21 7.05 9,000 0 0.1
02/10/2018
7.19
 78,340 7.19 7.30 7.07 9,000 0 0.1
01/10/2018
7.19
 72,760 7.19 7.46 7.19 9,000 0 0.1
28/09/2018
7.19
 64,100 7.19 7.52 7.19 0 100 -0.0
27/09/2018
7.19
 198,540 6.74 7.19 6.82 0 0 0
26/09/2018
6.74
 37,340 6.63 6.80 6.63 2,700 0 0.0
25/09/2018
6.63
 43,440 6.63 6.68 6.63 0 0 0
24/09/2018
6.63
 32,100 6.80 6.80 6.63 9,500 0 0.1
21/09/2018
6.80
 77,530 6.71 6.96 6.63 5,610 0 0.1
20/09/2018
6.71
 11,960 6.68 6.71 6.68 6,600 0 0.1
19/09/2018
6.68
 26,070 6.77 6.77 6.55 8,900 0 0.1
18/09/2018
6.77
 26,600 6.52 6.91 6.52 0 0 0
17/09/2018
6.52
 13,080 6.46 6.52 6.46 7,990 0 0.1
14/09/2018
6.46
 16,660 6.63 6.63 6.46 0 0 0
13/09/2018
6.63
 8,770 6.52 6.66 6.41 0 0 0
12/09/2018
6.52
 14,470 6.55 6.66 6.49 6,800 0 0.1
11/09/2018
6.55
 6,380 6.66 6.68 6.55 0 0 0
10/09/2018
6.66
 470 6.68 6.68 6.52 0 0 0
07/09/2018
6.68
 14,370 6.68 6.68 6.43 9,700 0 0.1
06/09/2018
6.68
 11,050 6.55 6.82 6.57 100 0 0.0
05/09/2018
6.55
 45,760 6.91 6.94 6.55 9,400 0 0.1
04/09/2018
6.91
 82,820 6.55 6.99 6.66 0 0 0
31/08/2018
6.55
 11,240 6.57 6.57 6.55 9,900 0 0.1
30/08/2018
6.57
 14,780 6.55 6.63 6.55 6,000 0 0.1
29/08/2018
6.55
 13,730 6.57 6.57 6.52 2,300 0 0.0
28/08/2018
6.57
 3,990 6.46 6.57 6.49 1,670 0 0.0
27/08/2018
6.46
 9,420 6.57 6.57 6.46 5,300 0 0.1
24/08/2018
6.57
 7,600 6.46 6.60 6.46 2,610 0 0.0
23/08/2018
6.46
 11,210 6.41 6.66 6.41 10 0 0.0
22/08/2018
6.41
 46,110 6.52 6.52 6.41 9,900 0 0.1
21/08/2018
6.52
 23,840 6.55 6.55 6.41 6,400 0 0.1
20/08/2018
6.55
 2,760 6.46 6.57 6.52 0 0 0
17/08/2018
6.46
 15,500 6.46 6.60 6.46 14,230 0 0.2
16/08/2018
6.46
 37,350 6.60 6.68 6.46 9,800 0 0.1
15/08/2018
6.60
 40,990 6.63 6.63 6.60 9,800 0 0.1
14/08/2018
6.63
 20,380 6.63 6.68 6.60 4,400 0 0.1
13/08/2018
6.63
 4,190 6.60 6.80 6.63 0 0 0
10/08/2018
6.60
 31,750 6.46 6.91 6.43 2,000 0 0.0
09/08/2018
6.46
 25,930 6.43 6.55 6.38 4,000 0 0.0
08/08/2018
6.43
 18,560 6.35 6.43 6.35 3,070 0 0.0
07/08/2018
6.35
 32,150 6.35 6.46 6.16 6,300 0 0.1
06/08/2018
6.35
 16,190 6.41 6.43 6.35 3,500 0 0.0
03/08/2018
6.41
 48,270 6.27 6.41 6.24 0 0 0
02/08/2018
6.27
 28,910 6.21 6.38 6.18 9,800 0 0.1
01/08/2018
6.21
 24,390 6.29 6.41 6.18 500 0 0.0
31/07/2018
6.29
 84,900 6.60 6.60 6.18 6,800 0 0.1
30/07/2018
6.60
 8,150 6.66 6.85 6.60 4,200 0 0.0
27/07/2018
6.66
 18,020 6.60 6.66 6.60 9,700 0 0.1
26/07/2018
6.60
 40,740 6.63 6.94 6.60 4,100 0 0.0
25/07/2018
6.63
 16,650 6.63 6.68 6.63 9,700 0 0.1
24/07/2018
6.63
 48,840 6.68 6.68 6.63 9,600 0 0.1
23/07/2018
6.68
 24,660 6.68 6.96 6.66 0 0 0
20/07/2018
6.68
 31,750 6.66 6.82 6.66 8,100 0 0.1
19/07/2018
6.66
 57,230 6.66 6.74 6.63 0 0 0
18/07/2018
6.66
 58,890 6.60 6.74 6.41 9,700 0 0.1
17/07/2018
6.60
 8,870 6.63 6.74 6.57 0 0 0
16/07/2018
6.63
 12,030 6.60 6.80 6.52 9,700 0 0.1
13/07/2018
6.60
 40,420 6.57 6.74 6.57 17,290 0 0.2
12/07/2018
6.57
 27,910 6.55 6.74 6.57 0 0 0
11/07/2018
6.55
 46,830 6.63 6.63 6.43 8,500 0 0.1
10/07/2018
6.63
 6,140 6.68 6.68 6.63 2,300 0 0.0
09/07/2018
6.68
 10,690 6.63 6.94 6.57 0 0 0
06/07/2018
6.63
 69,110 6.52 6.66 6.49 8,800 0 0.1
05/07/2018
6.52
 111,290 6.52 6.66 6.52 0 0 0
04/07/2018
6.52
 27,460 6.52 6.71 6.46 0 0 0
03/07/2018
6.52
 42,830 6.57 6.77 6.49 90 0 0.0
02/07/2018
6.57
 66,770 6.80 6.80 6.57 5,420 0 0.1
29/06/2018
6.80
 65,410 6.80 6.85 6.57 16,820 0 0.2
28/06/2018
6.80
 63,070 6.74 6.91 6.68 0 0 0
27/06/2018
6.74
 38,160 6.85 6.96 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |