CTCP Công nghệ Tiên Phong (itd)

13.75
0.05
(0.36%)
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)
11/11/2014
3.96
 122,660 3.88 3.96 3.88 0 0 0
10/11/2014
3.88
 85,740 3.84 3.96 3.88 0 0 0
07/11/2014
3.84
 332,520 3.96 3.96 3.80 0 0 0
06/11/2014
3.96
 90,350 4.05 4.05 3.96 0 0 0
05/11/2014
4.05
 60,070 4.01 4.09 3.96 0 0 0
04/11/2014
4.01
 45,540 4.05 4.09 3.92 0 0 0
03/11/2014
4.05
 242,140 4.17 4.17 3.88 0 0 0
31/10/2014
4.17
 90,210 4.21 4.21 4.09 0 0 0
30/10/2014
4.21
 32,000 4.21 4.29 4.09 0 0 0
29/10/2014
4.21
 58,040 4.05 4.29 4.05 0 0 0
28/10/2014
4.05
 29,570 4.05 4.09 3.88 0 0 0
27/10/2014
4.05
 125,920 4.29 4.29 4.05 0 0 0
24/10/2014
4.29
 6,040 4.33 4.33 4.25 0 0 0
23/10/2014
4.33
 42,520 4.29 4.33 4.21 0 0 0
22/10/2014
4.29
 74,140 4.29 4.33 4.25 0 0 0
21/10/2014
4.29
 38,870 4.29 4.29 4.21 0 0 0
20/10/2014
4.29
 82,230 4.33 4.33 4.21 0 0 0
17/10/2014
4.33
 95,550 4.21 4.33 4.13 0 0 0
16/10/2014
4.21
 260,750 4.50 4.50 4.21 50,000 0 0.5
15/10/2014
4.50
 87,960 4.37 4.50 4.13 0 0 0
14/10/2014
4.37
 299,400 4.66 4.66 4.37 0 0 0
13/10/2014
4.66
 103,240 4.70 4.70 4.50 0 0 0
10/10/2014
4.70
 210,120 4.66 4.90 4.62 60,000 2,400 0.7
09/10/2014
4.66
 519,500 4.37 4.66 4.50 40,000 0 0.4
08/10/2014
4.37
 135,570 4.58 4.58 4.29 10 1,100 -0.0
07/10/2014
4.58
 284,720 4.50 4.62 4.33 0 0 0
06/10/2014
4.50
 297,690 4.62 4.74 4.45 0 1,000 -0.0
03/10/2014
4.62
 199,640 4.66 4.90 4.37 1,500 0 0.0
02/10/2014
4.66
 161,680 4.78 4.86 4.54 0 2,000 -0.0
01/10/2014
4.78
 87,490 4.70 5.03 4.74 0 0 0
30/09/2014
4.70
 346,040 4.41 4.70 4.41 3,000 0 0.0
29/09/2014
4.41
 138,200 4.66 4.66 4.41 0 0 0
26/09/2014
4.66
 344,980 4.37 4.66 4.50 2,000 0 0.0
25/09/2014
4.37
 284,850 4.09 4.37 4.09 0 0 0
24/09/2014
4.09
 245,200 3.92 4.13 3.96 0 0 0
23/09/2014
3.92
 501,100 3.68 3.92 3.68 100,000 0 1.0
22/09/2014
3.68
 141,680 3.64 3.72 3.60 0 0 0
19/09/2014
3.64
 124,670 3.68 3.68 3.47 0 0 0
18/09/2014
3.68
 197,920 3.68 3.72 3.60 0 0 0
17/09/2014
3.68
 562,000 3.47 3.68 3.51 0 0 0
16/09/2014
3.47
 248,430 3.27 3.47 3.31 0 0 0
15/09/2014
3.27
 355,140 3.23 3.27 3.11 0 0 0
12/09/2014
3.23
 82,550 3.31 3.31 3.23 0 0 0
11/09/2014
3.31
 135,100 3.31 3.31 3.23 0 0 0
10/09/2014
3.31
 53,980 3.27 3.31 3.23 0 0 0
09/09/2014
3.27
 186,010 3.31 3.35 3.23 0 0 0
08/09/2014
3.31
 76,880 3.31 3.31 3.27 0 0 0
05/09/2014
3.31
 41,470 3.31 3.31 3.27 0 0 0
04/09/2014
3.31
 68,500 3.31 3.35 3.27 0 0 0
03/09/2014
3.31
 143,990 3.31 3.31 3.27 35,810 0 0.3
29/08/2014
3.31
 64,680 3.31 3.31 3.23 0 0 0
28/08/2014
3.31
 84,840 3.31 3.35 3.23 0 0 0
27/08/2014
3.31
 171,600 3.31 3.31 3.23 0 0 0
26/08/2014
3.31
 76,610 3.27 3.31 3.23 0 0 0
25/08/2014
3.27
 423,100 3.07 3.27 3.11 19,160 0 0.1
22/08/2014
3.07
 336,100 3.07 3.15 2.94 45,030 0 0.3
21/08/2014
3.07
 69,990 3.07 3.11 3.02 0 0 0
20/08/2014
3.07
 148,510 3.07 3.11 2.98 0 0 0
19/08/2014
3.07
 117,000 2.90 3.07 2.90 0 0 0
18/08/2014
2.90
 184,770 2.90 2.94 2.86 0 0 0
15/08/2014
2.90
 327,830 3.07 3.07 2.86 0 0 0
14/08/2014
3.07
 93,090 3.07 3.11 3.02 0 0 0
13/08/2014
3.07
 193,040 3.15 3.15 3.02 13,700 0 0.1
12/08/2014
3.15
 280,850 3.11 3.15 3.07 0 0 0
11/08/2014
3.11
 150,760 3.11 3.19 3.02 13,700 0 0.1
08/08/2014
3.11
 239,320 3.07 3.15 3.07 0 0 0
07/08/2014
3.07
 413,840 2.90 3.07 2.90 14,500 0 0.1
06/08/2014
2.90
 101,830 2.90 2.94 2.90 14,500 0 0.1
05/08/2014
2.90
 168,390 2.90 2.94 2.90 0 0 0
04/08/2014
2.90
 263,850 2.78 2.94 2.78 0 0 0
01/08/2014
2.78
 64,970 2.70 2.78 2.70 0 0 0
31/07/2014
2.70
 39,390 2.66 2.74 2.66 0 0 0
30/07/2014
2.66
 5,990 2.66 2.70 2.62 0 0 0
29/07/2014
2.66
 4,620 2.62 2.66 2.62 500 0 0.0
28/07/2014
2.62
 175,890 2.74 2.78 2.62 15,300 0 0.1
25/07/2014
2.74
 166,890 2.78 2.86 2.74 15,100 0 0.1
24/07/2014
2.78
 18,730 2.82 2.86 2.78 4,090 0 0.0
23/07/2014
2.82
 52,200 2.78 2.82 2.78 15,100 0 0.1
22/07/2014
2.78
 108,060 2.78 2.82 2.78 15,100 0 0.1
21/07/2014
2.78
 132,440 2.82 2.94 2.78 14,900 50 0.1
18/07/2014
2.82
 224,270 2.86 2.86 2.82 14,700 0 0.1
17/07/2014
2.86
 157,780 2.90 2.94 2.86 14,500 0 0.1
16/07/2014
2.90
 118,210 2.90 2.98 2.90 50 0 0.0
15/07/2014
2.90
 292,630 2.94 2.98 2.90 14,500 0 0.1
14/07/2014
2.94
 48,440 2.94 2.94 2.90 0 0 0
11/07/2014
2.94
 178,950 2.94 3.02 2.86 14,500 0 0.1
10/07/2014
2.94
 493,790 2.90 3.02 2.90 14,500 40,000 -0.2
09/07/2014
2.90
 172,370 2.98 2.98 2.90 14,500 0 0.1
08/07/2014
2.98
 161,310 3.02 3.02 2.90 14,100 0 0.1
07/07/2014
3.02
 76,220 3.02 3.11 2.98 0 0 0
04/07/2014
3.02
 1,414,760 2.86 3.02 2.86 0 0 0
03/07/2014
2.86
 291,940 2.82 2.90 2.82 0 0 0
02/07/2014
2.82
 155,190 2.82 2.86 2.78 0 0 0
01/07/2014
2.82
 38,750 2.78 2.82 2.78 11,500 0 0.1
30/06/2014
2.78
 40,490 2.78 2.86 2.78 15,100 0 0.1
27/06/2014
2.78
 13,820 2.82 2.82 2.78 3,710 0 0.0
26/06/2014
2.82
 39,860 2.82 2.82 2.78 0 0 0
25/06/2014
2.82
 130,780 2.82 2.86 2.74 6,990 0 0.0
24/06/2014
2.82
 67,230 2.78 2.82 2.74 15,100 0 0.1
23/06/2014
2.78
 29,150 2.82 2.86 2.78 14,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |