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)
01/09/2017
10.22
 32,960 10.17 10.22 10.09 0 0 0
31/08/2017
10.17
 49,930 10.28 10.28 10.17 0 0 0
30/08/2017
10.28
 26,080 10.30 10.30 10.19 0 0 0
29/08/2017
10.30
 56,320 10.36 10.41 10.19 0 0 0
28/08/2017
10.36
 31,320 10.30 10.36 10.28 0 0 0
25/08/2017
10.30
 57,320 10.22 10.30 10.17 0 0 0
24/08/2017
10.22
 4,480 10.22 10.22 10.14 0 0 0
23/08/2017
10.22
 33,180 10.22 10.25 10.11 0 0 0
22/08/2017
10.22
 35,500 10.49 10.52 10.19 0 0 0
21/08/2017
10.49
 29,070 10.41 10.57 10.46 4,000 0 0.1
18/08/2017
10.41
 31,270 10.46 10.49 10.36 0 0 0
17/08/2017
10.46
 43,450 10.46 10.54 10.46 670 0 0.0
16/08/2017
10.46
 38,480 10.44 10.54 10.36 0 0 0
15/08/2017
10.44
 52,880 10.44 10.49 10.36 0 0 0
14/08/2017
10.44
 27,590 10.36 10.46 10.41 0 0 0
11/08/2017
10.36
 39,890 10.54 10.60 10.36 0 0 0
10/08/2017
10.54
 39,730 10.41 10.57 10.36 0 0 0
09/08/2017
10.41
 40,740 10.73 10.73 10.36 2,000 530 0.0
08/08/2017
10.73
 45,970 11.11 11.11 10.62 430 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2017
11.11
 102,670 10.73 11.27 10.81 0 0 0
04/08/2017
10.73
 65,440 10.73 10.88 10.73 0 0 0
03/08/2017
10.73
 108,510 10.88 10.94 10.73 0 10 -0.0
02/08/2017
10.88
 47,740 10.99 10.99 10.83 0 0 0
01/08/2017
10.99
 75,770 10.73 11.17 10.83 360 0 0.0
31/07/2017
10.73
 183,410 11.19 11.22 10.63 5,010 0 0.1
28/07/2017
11.19
 68,640 10.88 11.50 10.73 0 0 0
27/07/2017
10.88
 23,310 10.88 11.01 10.88 1,000 0 0.0
26/07/2017
10.88
 83,640 10.83 11.06 10.78 0 0 0
25/07/2017
10.83
 25,400 10.83 10.99 10.73 3,000 0 0.1
24/07/2017
10.83
 16,210 10.81 11.09 10.78 0 0 0
21/07/2017
10.81
 30,120 11.04 11.17 10.81 0 0 0
20/07/2017
11.04
 23,930 10.99 11.24 10.99 0 0 0
19/07/2017
10.99
 34,430 10.73 10.99 10.83 20 0 0.0
18/07/2017
10.73
 43,400 10.99 11.04 10.73 0 0 0
17/07/2017
10.99
 19,340 11.04 11.04 10.32 0 0 0
14/07/2017
11.04
 28,060 11.04 11.14 10.96 0 0 0
13/07/2017
11.04
 34,710 11.06 11.19 11.04 0 0 0
12/07/2017
11.06
 82,730 11.09 11.24 11.06 40,000 0 0.9
11/07/2017
11.09
 60,790 11.06 11.27 11.06 25,590 0 0.6
10/07/2017
11.06
 48,580 11.04 11.22 10.99 0 0 0
07/07/2017
11.04
 10,260 11.19 11.19 11.04 500 0 0.0
06/07/2017
11.19
 17,940 11.34 11.34 11.14 0 0 0
05/07/2017
11.34
 59,420 11.04 11.37 10.99 0 0 0
04/07/2017
11.04
 29,220 11.17 11.17 10.99 0 0 0
03/07/2017
11.17
 26,460 10.99 11.19 10.94 0 0 0
30/06/2017
10.99
 31,560 11.19 11.19 10.88 0 0 0
29/06/2017
11.19
 65,570 10.76 11.40 10.78 0 280 -0.0
28/06/2017
10.76
 88,130 11.14 11.14 10.76 5,170 500 0.1
27/06/2017
11.14
 98,790 11.14 11.14 10.73 10,000 200 0.2
26/06/2017
11.14
 69,640 11.29 11.40 11.09 170 0 0.0
23/06/2017
11.29
 98,220 11.55 11.57 11.24 510 0 0.0
22/06/2017
11.55
 133,590 12.14 12.14 11.37 0 0 0
21/06/2017
12.14
 59,970 12.26 12.26 11.86 0 0 0
20/06/2017
12.26
 57,130 12.32 12.37 12.21 0 0 0
19/06/2017
12.32
 76,920 12.34 12.42 12.26 0 0 0
16/06/2017
12.34
 44,090 12.47 12.47 12.26 0 0 0
15/06/2017
12.47
 122,020 12.06 12.47 12.14 30,000 0 0.7
14/06/2017
12.06
 30,890 12.06 12.19 12.06 0 0 0
13/06/2017
12.06
 25,220 12.06 12.24 12.06 6,840 0 0.2
12/06/2017
12.06
 38,240 12.06 12.37 12.06 13,160 0 0.3
09/06/2017
12.06
 34,200 12.21 12.29 11.91 1,400 0 0.0
08/06/2017
12.21
 39,050 12.42 12.44 12.21 0 0 0
07/06/2017
12.42
 85,920 12.21 12.47 12.06 0 0 0
06/06/2017
12.21
 26,890 12.16 12.29 11.91 20 0 0.0
05/06/2017
12.16
 11,610 12.16 12.32 12.16 0 0 0
02/06/2017
12.16
 51,030 11.91 12.16 11.75 0 0 0
01/06/2017
11.91
 52,760 12.26 12.26 11.91 1,200 1,000 0.0
31/05/2017
12.26
 182,530 12.60 12.62 12.26 1,910 10 0.0
30/05/2017
12.60
 60,160 12.67 12.67 12.47 1,270 0 0.0
29/05/2017
12.67
 26,650 12.83 12.83 12.62 0 0 0
26/05/2017
12.83
 67,870 12.67 12.83 12.70 0 0 0
25/05/2017
12.67
 79,460 12.57 13.06 12.44 0 0 0
24/05/2017
12.57
 102,880 12.62 12.67 12.42 0 0 0
23/05/2017
12.62
 89,670 12.67 12.83 12.57 0 0 0
22/05/2017
12.67
 79,760 12.78 13.01 12.57 0 0 0
19/05/2017
12.78
 91,960 12.78 12.88 12.57 0 0 0
18/05/2017
12.78
 106,350 13.29 13.29 12.57 0 0 0
17/05/2017
13.29
 47,060 13.34 13.36 13.18 0 0 0
16/05/2017
13.34
 69,180 13.29 13.52 13.03 0 0 0
15/05/2017
13.29
 121,510 13.16 13.49 13.16 0 0 0
12/05/2017
13.16
 56,670 12.98 13.18 12.98 0 0 0
11/05/2017
12.98
 39,870 12.98 13.13 12.83 0 0 0
10/05/2017
12.98
 63,250 12.88 12.98 12.83 0 0 0
09/05/2017
12.88
 74,790 12.95 13.06 12.83 0 9,700 -0.2
08/05/2017
12.95
 111,920 12.98 12.98 12.83 29,640 0 0.7
05/05/2017
12.98
 83,150 12.95 13.03 12.88 14,390 0 0.4
04/05/2017
12.95
 129,890 12.52 12.98 12.52 44,840 0 1.1
03/05/2017
12.52
 211,190 13.03 13.03 12.44 0 0 0
28/04/2017
13.03
 78,060 13.06 13.18 12.88 0 2,500 -0.1
27/04/2017
13.06
 63,120 12.98 13.18 13.01 2,000 0 0.1
26/04/2017
12.98
 83,350 12.62 13.18 12.67 0 0 0
25/04/2017
12.62
 127,240 12.98 13.03 12.62 2,500 0 0.1
24/04/2017
12.98
 177,770 13.29 13.44 12.93 6,400 0 0.2
21/04/2017
13.29
 131,890 13.29 13.44 13.29 59,500 0 1.6
20/04/2017
13.29
 76,290 13.39 13.49 13.24 0 0 0
19/04/2017
13.39
 62,840 13.54 13.54 13.34 0 7,600 -0.2
18/04/2017
13.54
 164,830 13.08 13.54 13.03 26,440 0 0.7
17/04/2017
13.08
 191,250 13.39 13.67 13.08 1,000 0 0.0
14/04/2017
13.39
 199,090 13.70 13.70 13.18 7,600 0 0.2
13/04/2017
13.70
 165,340 14.21 14.21 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |