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)
26/06/2018
6.85
 43,550 6.85 6.96 6.80 0 0 0
25/06/2018
6.85
 32,150 6.91 7.07 6.85 0 0 0
22/06/2018
6.91
 25,570 6.74 7.07 6.74 0 0 0
21/06/2018
6.74
 23,220 7.07 7.13 6.74 0 0 0
20/06/2018
7.07
 43,690 6.74 7.19 6.63 0 0 0
19/06/2018
6.74
 212,400 7.24 7.24 6.74 1,000 23,820 -0.3
18/06/2018
7.24
 91,260 7.46 7.52 7.24 1,000 12,010 -0.1
15/06/2018
7.46
 81,000 7.52 7.60 7.46 0 0 0
14/06/2018
7.52
 228,050 7.27 7.74 7.30 40 23,900 -0.3
13/06/2018
7.27
 35,470 7.35 7.46 7.24 1,000 20 0.0
12/06/2018
7.35
 121,900 7.60 7.63 7.33 960 0 0.0
11/06/2018
7.60
 285,860 7.21 7.63 7.19 0 0 0
08/06/2018
7.21
 26,490 7.30 7.30 7.19 0 0 0
07/06/2018
7.30
 69,480 7.30 7.46 7.19 0 0 0
06/06/2018
7.30
 75,940 7.46 7.58 7.13 170 0 0.0
05/06/2018
7.46
 129,210 7.30 7.63 7.33 2,000 0 0.0
04/06/2018
7.30
 68,570 6.91 7.35 6.80 0 1,420 -0.0
01/06/2018
6.91
 201,270 7.41 7.41 6.91 0 0 0
31/05/2018
7.41
 173,930 7.49 7.74 7.19 0 0 0
30/05/2018
7.49
 234,960 7.02 7.49 6.99 0 10 -0.0
29/05/2018
7.02
 131,420 6.80 7.02 6.80 3,650 0 0.0
28/05/2018
6.80
 214,710 6.52 6.96 6.46 0 10 -0.0
25/05/2018
6.52
 174,320 6.29 6.52 6.21 0 0 0
24/05/2018
6.29
 54,710 6.27 6.38 6.21 0 0 0
23/05/2018
6.27
 27,870 6.27 6.29 6.13 0 0 0
22/05/2018
6.27
 81,730 6.43 6.46 6.13 250 0 0.0
21/05/2018
6.43
 129,270 6.35 6.63 6.29 0 0 0
18/05/2018
6.35
 40,340 6.35 6.52 6.18 500 0 0.0
17/05/2018
6.35
 42,490 6.35 6.52 6.29 0 0 0
16/05/2018
6.35
 58,420 6.29 6.55 6.13 0 0 0
15/05/2018
6.29
 126,510 5.90 6.29 5.93 2,000 0 0.0
14/05/2018
5.90
 19,450 5.88 6.04 5.88 0 0 0
11/05/2018
5.88
 9,560 5.79 5.96 5.79 0 0 0
10/05/2018
5.79
 8,430 5.93 6.07 5.79 0 0 0
09/05/2018
5.93
 16,790 5.93 6.10 5.68 0 0 0
08/05/2018
5.93
 156,650 5.96 5.96 5.57 0 0 0
07/05/2018
5.96
 22,600 5.96 5.96 5.85 0 0 0
04/05/2018
5.96
 41,750 5.71 5.96 5.71 1,410 0 0.0
03/05/2018
5.71
 97,190 5.68 5.90 5.63 0 1,960 -0.0
02/05/2018
5.68
 22,600 5.77 5.77 5.68 2,500 0 0.0
27/04/2018
5.77
 14,810 5.57 5.79 5.63 0 0 0
26/04/2018
5.57
 25,110 5.65 5.68 5.53 0 0 0
24/04/2018
5.65
 12,260 5.68 5.68 5.51 0 0 0
23/04/2018
5.68
 40,640 5.63 5.71 5.51 0 0 0
20/04/2018
5.63
 19,380 5.52 5.68 5.51 0 0 0
19/04/2018
5.52
 23,520 5.63 5.63 5.51 1,000 0 0.0
18/04/2018
5.63
 8,950 5.82 5.82 5.60 0 0 0
17/04/2018
5.82
 42,760 5.57 5.82 5.57 0 0 0
16/04/2018
5.57
 108,730 5.85 5.85 5.51 30 0 0.0
13/04/2018
5.85
 8,400 5.99 6.02 5.85 0 0 0
12/04/2018
5.99
 26,410 5.63 6.02 5.57 0 0 0
11/04/2018
5.63
 28,370 5.68 5.79 5.57 0 0 0
10/04/2018
5.68
 68,130 5.82 5.90 5.57 0 0 0
09/04/2018
5.82
 40,600 6.07 6.07 5.82 0 0 0
06/04/2018
6.07
 21,780 6.29 6.29 6.07 5,650 0 0.1
05/04/2018
6.29
 48,510 6.29 6.32 6.24 5,000 0 0.1
04/04/2018
6.29
 48,520 6.10 6.35 6.10 7,200 0 0.1
03/04/2018
6.10
 54,610 6.29 6.29 5.99 0 0 0
02/04/2018
6.29
 48,510 6.57 6.60 6.29 0 0 0
30/03/2018
6.57
 193,960 6.27 6.68 6.29 0 0 0
29/03/2018
6.27
 113,350 5.88 6.27 6.13 2,000 0 0.0
28/03/2018
5.88
 75,400 5.49 5.88 5.51 2,390 0 0.0
27/03/2018
5.49
 18,370 5.46 5.57 5.40 0 0 0
26/03/2018
5.46
 86,830 5.63 5.63 5.40 0 0 0
23/03/2018
5.63
 129,500 5.68 5.85 5.57 20,300 4,000 0.2
22/03/2018
5.68
 9,740 5.77 5.77 5.65 600 60 0.0
21/03/2018
5.77
 9,330 5.77 5.77 5.71 0 170 -0.0
20/03/2018
5.77
 13,350 5.85 5.96 5.77 4,000 0 0.0
19/03/2018
5.85
 19,210 5.99 6.04 5.82 0 0 0
16/03/2018
5.99
 18,630 6.18 6.18 5.85 0 0 0
15/03/2018
6.18
 49,270 6.24 6.24 6.10 600 0 0.0
14/03/2018
6.24
 22,110 6.27 6.27 6.16 170 0 0.0
13/03/2018
6.27
 28,060 6.24 6.29 6.18 0 0 0
12/03/2018
6.24
 25,530 6.24 6.32 6.18 0 0 0
09/03/2018
6.24
 17,480 6.24 6.38 6.21 0 0 0
08/03/2018
6.24
 11,630 6.27 6.27 6.18 0 300 -0.0
07/03/2018
6.27
 61,510 6.27 6.27 6.18 0 27,270 -0.3
06/03/2018
6.27
 69,350 6.29 6.29 6.18 570 23,170 -0.3
05/03/2018
6.29
 36,730 6.46 6.46 6.29 0 0 0
02/03/2018
6.46
 13,660 6.57 6.57 6.35 0 0 0
01/03/2018
6.57
 15,480 6.63 6.63 6.41 0 120 -0.0
28/02/2018
6.63
 18,910 6.63 6.68 6.46 0 0 0
27/02/2018
6.63
 726,370 6.85 6.85 6.38 0 710,660 -8.1
26/02/2018
6.85
 3,060 6.68 6.85 6.68 0 0 0
23/02/2018
6.68
 22,920 6.94 6.94 6.68 0 22,200 -0.3
22/02/2018
6.94
 17,220 6.96 7.07 6.68 0 12,000 -0.1
21/02/2018
6.96
 3,770 6.68 6.96 6.68 0 0 0
13/02/2018
6.68
 1,400 6.88 7.24 6.68 0 0 0
12/02/2018
6.88
 8,620 6.68 6.88 6.52 0 0 0
09/02/2018
6.68
 16,360 6.66 6.74 6.52 0 0 0
08/02/2018
6.66
 26,250 6.85 7.10 6.66 8,000 20,000 -0.1
07/02/2018
6.85
 18,010 6.91 6.96 6.57 1,500 0 0.0
06/02/2018
6.91
 46,460 6.82 6.96 6.35 0 0 0
05/02/2018
6.82
 32,200 7.02 7.07 6.82 0 0 0
02/02/2018
7.02
 47,270 7.02 7.19 6.91 1,070 0 0.0
01/02/2018
7.02
 1,650 7.19 7.19 7.02 0 0 0
31/01/2018
7.19
 61,440 7.19 7.24 6.91 18,800 22,220 -0.0
30/01/2018
7.19
 91,200 7.33 7.33 6.96 13,000 7,000 0.1
29/01/2018
7.33
 76,990 7.35 7.52 7.24 28,000 45,300 -0.2
26/01/2018
7.35
 20,570 7.41 7.44 7.30 10,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |