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
(2024-10-14) 		0.20 1.48% 2,839,900 -14,310 -0.2
13.15
14.50
13.70
2 tháng
(2024-09-16) 		2.10 18.10% 4,629,400 -40,710 -0.5
11.60
14.50
13.70
3 tháng
(2024-08-15) 		1.60 13.22% 5,705,000 -139,710 -1.7
11.20
14.50
13.70
6 tháng
(2024-05-17) 		2.10 18.10% 29,184,300 51,394 1.7
11.20
19.90
13.70
12 tháng
(2023-11-20) 		3.90 39.80% 33,440,900 18,695 1.4
9.42
19.90
13.70
24 tháng
(2022-11-24) 		2.79 25.58% 43,941,200 -59,499 0.4
9
19.90
13.70
36 tháng
(2021-11-29) 		-3.22 -19.05% 99,384,500 -276,925 -3.4
8.09
19.90
13.70
60 tháng
(2019-12-10) 		6.30 85.18% 181,728,590 -2,973,793 -25.5
5.32
21.43
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
2.82
 92,910 2.78 2.90 2.82 0 0 0
19/06/2014
2.78
 62,210 2.82 2.82 2.70 15,600 0 0.1
18/06/2014
2.82
 121,290 2.74 2.86 2.70 0 0 0
17/06/2014
2.74
 37,290 2.70 2.74 2.66 0 0 0
16/06/2014
2.70
 31,190 2.74 2.74 2.66 10,000 0 0.1
13/06/2014
2.74
 35,450 2.70 2.74 2.66 15,020 0 0.1
12/06/2014
2.70
 25,250 2.74 2.74 2.66 0 0 0
11/06/2014
2.74
 31,910 2.70 2.74 2.62 380 0 0.0
10/06/2014
2.70
 80,270 2.70 2.70 2.62 15,800 0 0.1
09/06/2014
2.70
 38,220 2.74 2.78 2.66 4,880 0 0.0
06/06/2014
2.74
 10,940 2.70 2.74 2.66 10 0 0.0
05/06/2014
2.70
 20,360 2.62 2.70 2.66 0 0 0
04/06/2014
2.62
 194,720 2.70 2.70 2.62 16,100 0 0.1
03/06/2014
2.70
 67,090 2.62 2.70 2.62 16,100 0 0.1
02/06/2014
2.62
 101,810 2.74 2.74 2.62 15,600 0 0.1
30/05/2014
2.74
 46,410 2.74 2.74 2.70 15,600 0 0.1
29/05/2014
2.74
 181,700 2.78 2.78 2.70 15,300 0 0.1
28/05/2014
2.78
 79,040 2.78 2.78 2.74 0 0 0
27/05/2014
2.78
 90,200 2.74 2.82 2.66 0 0 0
26/05/2014
2.74
 150,920 2.57 2.74 2.57 16,300 0 0.1
23/05/2014
2.57
 73,530 2.53 2.66 2.57 0 0 0
22/05/2014
2.53
 154,890 2.57 2.66 2.53 0 0 0
21/05/2014
2.57
 103,830 2.45 2.57 2.37 0 0 0
20/05/2014
2.45
 114,830 2.33 2.45 2.29 7,300 0 0.0
19/05/2014
2.33
 95,720 2.29 2.37 2.29 0 0 0
16/05/2014
2.29
 26,240 2.17 2.29 2.21 0 0 0
15/05/2014
2.17
 83,280 2.29 2.37 2.17 22,800 0 0.1
14/05/2014
2.29
 122,800 2.21 2.29 2.21 22,800 0 0.1
13/05/2014
2.21
 135,520 2.33 2.37 2.21 21,600 0 0.1
12/05/2014
2.33
 110,230 2.49 2.49 2.33 20,900 0 0.1
09/05/2014
2.49
 191,830 2.41 2.53 2.41 20,810 0 0.1
08/05/2014
2.41
 298,190 2.57 2.57 2.41 20,000 0 0.1
07/05/2014
2.57
 46,160 2.57 2.70 2.53 0 0 0
06/05/2014
2.57
 138,040 2.66 2.66 2.49 19,000 0 0.1
05/05/2014
2.66
 164,040 2.82 2.82 2.66 18,400 0 0.1
29/04/2014
2.82
 50,070 2.82 2.82 2.74 0 0 0
28/04/2014
2.82
 61,780 2.82 2.82 2.74 18,100 0 0.1
25/04/2014
2.82
 12,320 2.82 2.86 2.78 4,860 0 0.0
24/04/2014
2.82
 61,050 2.78 2.82 2.78 18,100 0 0.1
23/04/2014
2.78
 23,790 2.86 2.86 2.78 0 0 0
22/04/2014
2.86
 100,240 2.78 2.86 2.74 18,400 0 0.1
21/04/2014
2.78
 99,190 2.78 2.78 2.74 46,800 0 0.3
18/04/2014
2.78
 87,150 2.90 2.90 2.74 0 0 0
17/04/2014
2.90
 95,370 2.82 2.94 2.82 26,460 0 0.2
16/04/2014
2.82
 215,970 2.82 2.82 2.74 60,000 0 0.4
15/04/2014
2.82
 172,300 2.98 2.98 2.82 0 0 0
14/04/2014
2.98
 236,100 3.02 3.02 2.86 10,000 0 0.1
11/04/2014
3.02
 80,850 3.02 3.07 2.94 0 0 0
10/04/2014
3.02
 93,780 3.02 3.07 2.98 0 0 0
08/04/2014
3.02
 133,290 3.02 3.07 2.94 0 0 0
07/04/2014
3.02
 59,900 3.02 3.07 2.90 0 0 0
04/04/2014
3.02
 39,760 3.07 3.11 2.98 0 0 0
03/04/2014
3.07
 150,900 2.90 3.07 2.94 0 0 0
02/04/2014
2.90
 324,920 3.02 3.02 2.82 0 0 0
01/04/2014
3.02
 245,540 3.19 3.19 2.98 0 0 0
31/03/2014
3.19
 117,970 3.23 3.23 3.11 0 0 0
28/03/2014
3.23
 134,660 3.19 3.23 3.15 0 20,000 -0.2
27/03/2014
3.19
 202,730 3.19 3.23 3.07 0 0 0
26/03/2014
3.19
 632,030 3.35 3.39 3.15 0 0 0
25/03/2014
3.35
 728,480 3.51 3.51 3.35 0 0 0
24/03/2014
3.51
 472,960 3.39 3.56 3.43 0 0 0
21/03/2014
3.39
 587,600 3.27 3.43 3.23 0 0 0
20/03/2014
3.27
 481,410 3.27 3.35 3.23 0 0 0
19/03/2014
3.27
 661,140 3.23 3.27 3.19 0 10 -0.0
18/03/2014
3.23
 548,680 3.27 3.27 3.19 0 0 0
17/03/2014
3.27
 605,240 3.27 3.31 3.23 0 0 0
14/03/2014
3.27
 600,910 3.15 3.31 3.15 90,010 7,000 0.7
13/03/2014
3.15
 644,980 3.23 3.23 3.11 0 18,000 -0.1
12/03/2014
3.23
 797,080 3.31 3.35 3.23 21,490 0 0.2
11/03/2014
3.31
 895,650 3.27 3.35 3.19 73,000 0 0.6
10/03/2014
3.27
 1,599,810 3.07 3.27 3.07 0 0 0
07/03/2014
3.07
 559,660 3.07 3.11 3.02 0 2,000 -0.0
06/03/2014
3.07
 480,620 3.02 3.07 2.98 0 3,000 -0.0
05/03/2014
3.02
 511,930 2.86 3.02 2.86 0 0 0
04/03/2014
2.86
 296,720 2.86 2.86 2.78 0 6,000 -0.0
03/03/2014
2.86
 611,480 2.98 2.98 2.86 0 5,000 -0.0
28/02/2014
2.98
 424,530 2.98 2.98 2.90 0 0 0
27/02/2014
2.98
 597,950 3.02 3.11 2.98 8,000 5,000 0.0
26/02/2014
3.02
 381,470 2.98 3.02 2.94 0 0 0
25/02/2014
2.98
 516,620 3.02 3.02 2.98 0 0 0
24/02/2014
3.02
 466,400 2.98 3.07 2.94 0 0 0
21/02/2014
2.98
 363,550 2.98 2.98 2.86 0 0 0
20/02/2014
2.98
 852,070 3.15 3.15 2.94 0 0 0
19/02/2014
3.15
 901,420 3.02 3.19 2.98 6,500 0 0.1
18/02/2014
3.02
 1,126,750 3.15 3.15 2.98 0 0 0
17/02/2014
3.15
 740,650 3.11 3.19 3.11 0 17,500 -0.1
14/02/2014
3.11
 804,520 3.07 3.27 3.07 9,000 0 0.1
13/02/2014
3.07
 1,373,310 2.90 3.07 2.94 12,500 0 0.1
12/02/2014
2.90
 259,950 2.90 2.94 2.86 16,470 4,000 0.1
11/02/2014
2.90
 458,460 2.98 3.02 2.90 8,000 0 0.1
10/02/2014
2.98
 286,690 2.90 2.98 2.86 9,500 0 0.1
07/02/2014
2.90
 185,590 2.90 2.98 2.86 0 0 0
06/02/2014
2.90
 91,130 2.94 2.98 2.86 0 0 0
27/01/2014
2.94
 46,860 2.86 2.94 2.82 0 0 0
24/01/2014
2.86
 121,640 2.86 2.94 2.78 0 0 0
23/01/2014
2.86
 115,530 2.94 2.94 2.82 0 0 0
22/01/2014
2.94
 161,940 2.94 2.98 2.82 0 3,270 -0.0
21/01/2014
2.94
 212,210 2.78 2.94 2.74 0 5,830 -0.0
20/01/2014
2.78
 314,780 2.90 3.02 2.74 0 0 0
17/01/2014
2.90
 817,030 3.11 3.15 2.90 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |