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)
12/04/2017
14.21
 318,450 14.31 14.54 14.21 0 7,100 -0.2
11/04/2017
14.31
 241,090 14.21 14.56 14.10 0 6,000 -0.2
10/04/2017
14.21
 144,150 14.46 14.56 14.21 0 9,000 -0.3
07/04/2017
14.46
 367,460 13.85 14.56 13.95 0 0 0
05/04/2017
13.85
 153,860 13.75 13.98 13.64 75,020 0 2.0
04/04/2017
13.75
 90,060 13.80 13.85 13.29 4,600 0 0.1
03/04/2017
13.80
 107,570 13.98 14.05 13.80 4,000 590 0.1
31/03/2017
13.98
 114,220 13.85 14.21 13.90 7,500 0 0.2
30/03/2017
13.85
 127,110 13.59 13.90 13.54 7,960 10,000 -0.1
29/03/2017
13.59
 122,070 13.08 13.59 13.11 0 0 0
28/03/2017
13.08
 51,330 13.18 13.24 13.08 0 0 0
27/03/2017
13.18
 75,330 13.29 13.44 13.13 0 3,000 -0.1
24/03/2017
13.29
 67,100 13.34 13.54 13.29 0 0 0
23/03/2017
13.34
 72,360 13.08 13.41 12.98 3,600 0 0.1
22/03/2017
13.08
 98,390 13.34 13.34 13.08 0 0 0
21/03/2017
13.34
 88,520 13.34 13.39 13.16 0 0 0
20/03/2017
13.34
 127,230 13.59 13.59 13.29 1,350 0 0.0
17/03/2017
13.59
 157,690 13.29 13.77 13.18 2,000 0 0.1
16/03/2017
13.29
 183,900 13.08 13.54 13.08 29,080 0 0.8
15/03/2017
13.08
 402,760 13.49 13.49 12.78 300 25,120 -0.6
14/03/2017
13.49
 265,300 14.00 14.23 13.49 100 0 0.0
13/03/2017
14.00
 115,610 14.51 14.51 13.85 300 1,200 -0.0
10/03/2017
14.51
 61,260 14.46 14.69 14.33 0 160 -0.0
09/03/2017
14.46
 73,940 14.67 14.74 14.46 0 0 0
08/03/2017
14.67
 98,050 14.92 14.92 14.56 0 2,000 -0.1
07/03/2017
14.92
 52,680 14.92 15.05 14.56 0 140 -0.0
06/03/2017
14.92
 133,040 14.36 14.92 14.38 0 400 -0.0
03/03/2017
14.36
 121,360 14.59 14.59 14.18 2,000 400 0.0
02/03/2017
14.59
 101,890 15.07 15.23 14.31 0 400 -0.0
01/03/2017
15.07
 41,480 15.07 15.28 15.05 0 0 0
28/02/2017
15.07
 276,710 14.67 15.33 14.67 0 300 -0.0
27/02/2017
14.67
 41,770 14.72 14.72 14.56 0 0 0
24/02/2017
14.72
 75,020 14.77 14.77 14.49 0 0 0
23/02/2017
14.77
 208,640 14.72 14.92 14.56 0 5,600 -0.2
22/02/2017
14.72
 162,940 14.77 14.82 14.72 0 4,400 -0.1
21/02/2017
14.77
 198,790 14.56 14.97 14.36 23,440 0 0.7
20/02/2017
14.56
 187,500 13.72 14.56 13.62 500 0 0.0
17/02/2017
13.72
 75,270 13.75 13.77 13.59 0 0 0
16/02/2017
13.75
 162,800 13.64 13.95 13.64 63,560 6,840 1.5
15/02/2017
13.64
 108,180 13.54 13.77 13.44 0 0 0
14/02/2017
13.54
 71,600 13.93 14.03 13.54 10 300 -0.0
13/02/2017
13.93
 143,120 13.82 14.08 13.75 40,950 0 1.1
10/02/2017
13.82
 112,420 13.75 14.05 13.64 0 0 0
09/02/2017
13.75
 102,110 13.75 13.85 13.44 0 350 -0.0
08/02/2017
13.75
 108,060 13.39 13.80 13.54 28,860 5,650 0.6
07/02/2017
13.39
 177,260 13.13 13.54 13.13 1,300 0 0.0
06/02/2017
13.13
 86,160 12.95 13.29 12.95 140 6,000 -0.2
03/02/2017
12.95
 97,850 13.18 13.21 12.78 20 0 0.0
02/02/2017
13.18
 70,810 13.08 13.34 13.08 10 8,000 -0.2
25/01/2017
13.08
 194,370 12.72 13.34 12.78 200 0 0.0
24/01/2017
12.72
 138,950 12.67 12.78 12.52 0 5,000 -0.1
23/01/2017
12.67
 213,750 11.91 12.67 11.80 0 5,000 -0.1
20/01/2017
11.91
 41,910 11.91 12.11 11.60 0 0 0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2017
11.91
 27,640 11.86 12.37 11.86 0 0 0
18/01/2017
11.86
 62,150 11.83 12.17 11.83 10 0 0.0
17/01/2017
11.83
 71,320 11.81 12.00 11.71 0 0 0
16/01/2017
11.81
 72,470 12.17 12.25 11.81 0 0 0
13/01/2017
12.17
 54,780 12.42 12.54 12.17 700 0 0.0
12/01/2017
12.42
 119,340 12.25 12.47 12.25 0 0 0
11/01/2017
12.25
 117,100 12.49 12.57 12.25 0 0 0
10/01/2017
12.49
 132,750 12.08 12.52 12.03 0 0 0
09/01/2017
12.08
 67,520 12.15 12.35 12.00 8,800 0 0.2
06/01/2017
12.15
 165,630 12.00 12.69 12.00 100 100 -0
05/01/2017
12.00
 252,070 11.22 12.00 11.19 2,000 1,840 0.0
04/01/2017
11.22
 118,380 11.37 11.44 11.02 0 0 0
03/01/2017
11.37
 105,550 11.41 11.56 11.22 0 3,040 -0.1
30/12/2016
11.41
 125,710 11.41 11.76 11.27 0 2,000 -0.0
29/12/2016
11.41
 128,110 11.22 11.46 11.17 100 0 0.0
28/12/2016
11.22
 146,300 11.00 11.46 11.05 0 120 -0.0
27/12/2016
11.00
 218,490 10.29 11.00 10.34 0 0 0
26/12/2016
10.29
 22,930 10.43 10.58 10.14 0 0 0
23/12/2016
10.43
 9,680 10.29 10.43 10.29 0 0 0
22/12/2016
10.29
 8,560 10.53 10.53 10.29 0 0 0
21/12/2016
10.53
 35,450 10.34 10.53 10.29 0 200 -0.0
20/12/2016
10.34
 9,290 10.43 10.53 10.29 0 0 0
19/12/2016
10.43
 14,570 10.36 10.53 10.43 0 0 0
16/12/2016
10.36
 20,990 10.48 10.48 10.29 0 3,800 -0.1
15/12/2016
10.48
 4,700 10.53 10.58 10.39 0 0 0
14/12/2016
10.53
 28,070 10.29 10.58 10.34 0 0 0
13/12/2016
10.29
 71,900 10.48 10.68 10.29 1,000 0 0.0
12/12/2016
10.48
 12,050 10.53 10.68 10.48 0 0 0
09/12/2016
10.53
 68,880 10.53 10.66 10.43 0 0 0
08/12/2016
10.53
 7,130 10.58 10.58 10.48 0 0 0
07/12/2016
10.58
 32,460 10.61 10.61 10.48 0 0 0
06/12/2016
10.61
 39,480 10.58 10.70 10.48 0 0 0
05/12/2016
10.58
 22,720 10.66 10.73 10.53 0 0 0
02/12/2016
10.66
 32,830 10.78 10.97 10.63 0 0 0
01/12/2016
10.78
 84,900 10.41 10.92 10.48 0 0 0
30/11/2016
10.41
 58,160 10.53 10.68 10.41 0 0 0
29/11/2016
10.53
 38,560 10.58 10.73 10.48 0 0 0
28/11/2016
10.58
 70,200 10.48 10.58 10.46 0 0 0
25/11/2016
10.48
 51,780 10.68 10.73 10.48 2,000 0 0.0
24/11/2016
10.68
 29,770 10.53 10.68 10.53 0 0 0
23/11/2016
10.53
 45,640 10.63 10.73 10.53 0 0 0
22/11/2016
10.63
 29,370 10.78 10.83 10.58 0 0 0
21/11/2016
10.78
 9,070 10.63 10.83 10.58 0 0 0
18/11/2016
10.63
 52,800 10.58 10.73 10.48 0 0 0
17/11/2016
10.58
 25,710 10.63 10.78 10.58 0 0 0
16/11/2016
10.63
 30,800 10.83 11.12 10.58 0 0 0
15/11/2016
10.83
 8,050 11.07 11.17 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |