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
(2024-10-15) 		0.55 4.17% 2,677,200 -8,449 -0.1
13.15
14.50
13.75
2 tháng
(2024-09-16) 		2.15 18.53% 4,683,300 -40,249 -0.5
11.60
14.50
13.75
3 tháng
(2024-08-16) 		1.15 9.13% 5,597,000 -113,149 -1.4
11.20
14.50
13.75
6 tháng
(2024-05-20) 		2.30 20.09% 29,193,400 51,655 1.7
11.20
19.90
13.75
12 tháng
(2023-11-20) 		3.95 40.31% 33,494,800 19,156 1.4
9.42
19.90
13.75
24 tháng
(2022-11-25) 		2.93 27.10% 43,919,100 -58,838 0.4
9
19.90
13.75
36 tháng
(2021-11-30) 		-3.17 -18.75% 98,811,100 -299,264 -3.8
8.09
19.90
13.75
60 tháng
(2019-12-11) 		6.28 84.03% 181,748,430 -2,973,332 -25.5
5.32
21.43
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
7.41
 96,050 7.19 7.46 7.19 1,250 6,640 -0.1
22/01/2018
7.19
 21,100 7.10 7.52 7.10 9,100 0 0.1
19/01/2018
7.10
 16,940 7.16 7.27 7.10 0 0 0
18/01/2018
7.16
 15,720 7.24 7.30 7.13 0 0 0
17/01/2018
7.24
 29,600 7.24 7.55 7.24 0 0 0
16/01/2018
7.24
 54,470 7.16 7.38 7.13 0 0 0
15/01/2018
7.16
 94,320 7.49 7.49 7.07 0 14,030 -0.2
12/01/2018
7.49
 28,050 7.60 7.60 7.35 0 0 0
11/01/2018
7.60
 79,310 7.66 7.66 7.46 0 1,250 -0.0
10/01/2018
7.66
 83,340 7.66 7.69 7.52 8,100 12,100 -0.1
09/01/2018
7.66
 136,780 7.88 7.91 7.66 230 99,840 -1.4
08/01/2018
7.88
 22,560 7.85 7.94 7.85 0 0 0
05/01/2018
7.85
 57,190 8.11 8.13 7.85 0 0 0
04/01/2018
8.11
 45,400 7.97 8.22 7.97 12,700 0 0.2
03/01/2018
7.97
 34,720 7.85 8.24 7.85 6,200 1,000 0.1
02/01/2018
7.85
 41,660 7.74 7.85 7.72 1,400 0 0.0
29/12/2017
7.74
 158,990 8.05 8.05 7.63 2,800 5,000 -0.0
28/12/2017
8.05
 36,410 8.13 8.13 8.05 0 0 0
27/12/2017
8.13
 91,750 8.41 8.41 8.13 0 3,600 -0.1
26/12/2017
8.41
 69,590 8.55 8.58 8.30 3,500 1,000 0.0
25/12/2017
8.55
 46,840 8.75 8.91 8.41 0 0 0
22/12/2017
8.75
 10,880 8.86 8.91 8.69 0 0 0
21/12/2017
8.86
 120,640 8.41 9.00 8.41 3,900 0 0.1
20/12/2017
8.41
 33,490 8.75 8.80 8.36 0 0 0
19/12/2017
8.75
 21,850 8.89 8.97 8.75 0 0 0
18/12/2017: Cổ tức tiền mặt tỉ lệ: 6%
18/12/2017
8.89
 61,020 8.75 9.14 8.80 0 2,310 -0.0
15/12/2017
8.75
 72,720 8.53 8.91 8.58 0 0 0
14/12/2017
8.53
 23,490 8.53 8.53 8.37 0 0 0
13/12/2017
8.53
 29,610 8.64 8.64 8.32 0 0 0
12/12/2017
8.64
 67,710 8.99 8.99 8.58 0 0 0
11/12/2017
8.99
 103,480 9.12 9.12 8.72 2,000 0 0.0
08/12/2017
9.12
 31,450 9.01 9.12 8.96 5,000 5,000 -0.0
07/12/2017
9.01
 23,060 8.96 9.01 8.85 0 0 0
06/12/2017
8.96
 149,550 9.28 9.28 8.85 6,500 18,000 -0.2
05/12/2017
9.28
 19,720 9.36 9.55 9.12 0 0 0
04/12/2017
9.36
 96,000 9.44 9.47 9.23 0 0 0
01/12/2017
9.44
 99,620 9.55 9.60 9.44 0 0 0
30/11/2017
9.55
 67,200 9.66 9.66 9.39 200 10,000 -0.2
29/11/2017
9.66
 19,820 9.66 9.77 9.55 6,760 0 0.1
28/11/2017
9.66
 74,970 9.34 9.77 9.28 3,550 2,000 0.0
27/11/2017
9.34
 119,870 9.20 9.44 9.12 8,490 750 0.1
24/11/2017
9.20
 115,120 9.44 9.44 9.12 0 0 0
23/11/2017
9.44
 26,080 9.60 9.82 9.44 3,850 0 0.1
22/11/2017
9.60
 11,330 9.66 9.71 9.39 0 0 0
21/11/2017
9.66
 14,850 9.66 9.66 9.18 0 0 0
20/11/2017
9.66
 43,720 9.66 9.85 8.99 0 0 0
17/11/2017
9.66
 67,580 9.87 9.90 9.66 0 0 0
16/11/2017
9.87
 25,070 9.82 10.19 9.82 0 0 0
15/11/2017
9.82
 79,970 9.98 9.98 9.82 0 10,500 -0.2
14/11/2017
9.98
 35,920 10.19 10.19 9.93 0 18,000 -0.3
13/11/2017
10.19
 39,610 10.25 10.36 10.14 0 0 0
10/11/2017
10.25
 15,620 10.30 10.30 10.19 0 0 0
09/11/2017
10.30
 35,280 10.30 10.30 10.14 0 0 0
08/11/2017
10.30
 8,840 10.30 10.33 10.19 0 0 0
07/11/2017
10.30
 34,260 10.33 10.36 10.19 50 0 0.0
06/11/2017
10.33
 52,620 10.25 10.36 10.25 29,450 0 0.6
03/11/2017
10.25
 3,540 10.30 10.30 10.14 0 0 0
02/11/2017
10.30
 19,940 10.30 10.60 10.17 5,000 0 0.1
01/11/2017
10.30
 17,650 10.46 10.46 10.30 0 0 0
31/10/2017
10.46
 84,010 10.46 10.49 10.30 45,580 0 0.9
30/10/2017
10.46
 87,710 10.46 10.57 10.25 44,470 0 0.9
27/10/2017
10.46
 16,710 10.30 10.46 10.19 0 0 0
26/10/2017
10.30
 41,360 10.30 10.30 10.19 0 0 0
25/10/2017
10.30
 35,240 10.09 10.30 10.09 0 0 0
24/10/2017
10.09
 58,710 10.28 10.36 10.09 0 0 0
23/10/2017
10.28
 31,020 10.33 10.33 10.25 0 0 0
20/10/2017
10.33
 23,020 10.36 10.73 10.30 140 0 0.0
19/10/2017
10.36
 18,670 10.36 10.36 10.30 0 0 0
18/10/2017
10.36
 45,030 10.38 10.46 10.36 5,100 0 0.1
17/10/2017
10.38
 23,460 10.36 10.46 10.36 750 0 0.0
16/10/2017
10.36
 16,870 10.52 10.68 10.36 0 0 0
13/10/2017
10.52
 25,250 10.25 10.57 10.25 0 0 0
12/10/2017
10.25
 79,660 10.25 10.68 10.25 0 25,000 -0.5
11/10/2017
10.25
 47,080 10.22 10.36 10.14 10,000 0 0.2
10/10/2017
10.22
 60,740 10.49 10.49 10.19 60 100 -0.0
09/10/2017
10.49
 20,160 10.57 10.57 10.46 0 0 0
06/10/2017
10.57
 3,650 10.73 10.78 10.57 20 0 0.0
05/10/2017
10.73
 19,730 10.65 10.76 10.49 0 0 0
04/10/2017
10.65
 4,580 10.73 10.73 10.62 0 0 0
03/10/2017
10.73
 13,130 10.84 10.84 10.57 0 0 0
02/10/2017
10.84
 18,560 10.84 10.84 10.57 0 0 0
29/09/2017
10.84
 16,590 10.76 11.00 10.73 0 0 0
28/09/2017
10.76
 36,980 10.84 10.95 10.46 500 0 0.0
27/09/2017
10.84
 48,050 11.00 11.08 10.84 0 0 0
26/09/2017
11.00
 51,130 10.84 11.13 10.84 0 0 0
25/09/2017
10.84
 63,260 10.73 11.00 10.73 0 0 0
22/09/2017
10.73
 107,890 10.84 10.97 10.46 0 0 0
21/09/2017
10.84
 52,760 10.89 11.11 10.73 0 0 0
20/09/2017
10.89
 78,940 10.95 11.11 10.19 0 0 0
19/09/2017
10.95
 25,930 11.11 11.16 10.95 100 0 0.0
18/09/2017
11.11
 64,190 11.27 11.27 11.00 0 0 0
15/09/2017
11.27
 80,650 10.89 11.43 10.84 0 50 -0.0
14/09/2017
10.89
 186,420 10.89 11.21 10.73 0 800 -0.0
13/09/2017
10.89
 191,740 10.19 10.89 10.19 0 1,000 -0.0
12/09/2017
10.19
 4,360 10.19 10.28 10.19 1,500 0 0.0
11/09/2017
10.19
 44,550 10.41 10.46 10.09 0 0 0
08/09/2017
10.41
 107,000 9.98 10.46 9.98 0 1,000 -0.0
07/09/2017
9.98
 51,720 9.93 9.98 9.82 0 0 0
06/09/2017
9.93
 46,890 10.03 10.11 9.90 0 3,950 -0.1
05/09/2017
10.03
 9,440 10.22 10.22 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |