CTCP Công nghệ Tiên Phong (itd)

13.85
0.15
(1.09%)
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)
15/01/2014
3.07
 1,044,200 3.27 3.27 3.07 5,600 0 0.0
14/01/2014
3.27
 728,660 3.35 3.35 3.15 5,000 0 0.0
13/01/2014
3.35
 1,065,010 3.60 3.60 3.35 0 4,010 -0.0
10/01/2014
3.60
 813,710 3.60 3.76 3.47 0 10 -0.0
09/01/2014
3.60
 731,470 3.39 3.60 3.27 0 0 0
08/01/2014
3.39
 598,180 3.35 3.39 3.23 0 0 0
07/01/2014
3.35
 954,780 3.19 3.39 3.15 2,150 0 0.0
06/01/2014
3.19
 1,119,880 2.98 3.19 2.94 1,870 0 0.0
03/01/2014
2.98
 743,150 2.82 2.98 2.74 0 0 0
02/01/2014
2.82
 66,100 2.82 2.90 2.82 0 0 0
31/12/2013
2.82
 122,750 2.74 2.82 2.74 0 0 0
30/12/2013
2.74
 147,200 2.86 2.90 2.74 0 0 0
27/12/2013
2.86
 273,470 2.90 2.98 2.82 0 0 0
26/12/2013
2.90
 225,360 2.94 2.94 2.78 0 0 0
25/12/2013
2.94
 182,860 2.90 2.94 2.74 0 0 0
24/12/2013
2.90
 659,020 2.98 2.98 2.78 0 0 0
23/12/2013
2.98
 267,190 3.07 3.15 2.94 0 0 0
20/12/2013
3.07
 588,960 2.90 3.07 3.02 0 0 0
19/12/2013
2.90
 476,070 2.74 2.90 2.78 0 0 0
18/12/2013
2.74
 37,850 2.74 2.78 2.70 0 0 0
17/12/2013
2.74
 59,010 2.74 2.82 2.74 0 0 0
16/12/2013
2.74
 436,780 2.57 2.74 2.57 0 0 0
13/12/2013
2.57
 43,090 2.53 2.62 2.45 0 0 0
12/12/2013
2.53
 120,170 2.53 2.57 2.37 0 0 0
11/12/2013
2.53
 418,570 2.70 2.70 2.53 0 0 0
10/12/2013
2.70
 130,990 2.74 2.74 2.70 0 0 0
09/12/2013
2.74
 154,810 2.78 2.82 2.74 0 0 0
06/12/2013
2.78
 430,980 2.78 2.90 2.74 0 0 0
05/12/2013
2.78
 370,040 2.78 2.78 2.70 0 0 0
04/12/2013
2.78
 912,140 2.86 2.86 2.78 0 0 0
03/12/2013
2.86
 315,390 2.86 2.98 2.86 0 0 0
02/12/2013
2.86
 423,880 2.70 2.86 2.74 0 0 0
29/11/2013
2.70
 1,312,660 2.86 2.86 2.70 0 0 0
28/11/2013
2.86
 825,890 3.07 3.07 2.86 0 0 0
27/11/2013
3.07
 251,260 3.11 3.19 2.98 0 0 0
26/11/2013
3.11
 700,490 2.94 3.15 2.90 0 0 0
25/11/2013
2.94
 493,790 2.98 3.07 2.94 0 0 0
22/11/2013
2.98
 1,090,180 2.98 3.15 2.94 0 0 0
21/11/2013
2.98
 1,186,350 3.07 3.27 2.98 0 0 0
20/11/2013
3.07
 784,510 2.90 3.07 2.86 0 0 0
19/11/2013
2.90
 1,044,540 2.82 2.98 2.86 0 0 0
18/11/2013
2.82
 715,610 2.66 2.82 2.62 0 0 0
15/11/2013
2.66
 1,583,480 2.70 2.74 2.53 0 0 0
14/11/2013
2.70
 1,587,300 2.86 2.90 2.70 0 2,000 -0.0
13/11/2013
2.86
 369,250 2.90 2.90 2.78 0 0 0
12/11/2013
2.90
 489,500 2.74 2.90 2.70 0 0 0
11/11/2013
2.74
 614,650 2.57 2.74 2.62 2,000 0 0.0
08/11/2013
2.57
 459,910 2.49 2.66 2.41 0 0 0
07/11/2013
2.49
 411,050 2.53 2.62 2.45 0 0 0
06/11/2013
2.53
 742,530 2.37 2.53 2.41 0 20,000 -0.1
05/11/2013
2.37
 390,130 2.25 2.37 2.25 0 0 0
04/11/2013
2.25
 599,920 2.41 2.41 2.25 0 13,310 -0.1
01/11/2013
2.41
 654,660 2.41 2.53 2.37 0 28,720 -0.2
31/10/2013
2.41
 533,720 2.29 2.41 2.37 0 0 0
30/10/2013
2.29
 808,320 2.17 2.29 2.04 20 10,000 -0.0
29/10/2013
2.17
 467,330 2.08 2.21 2.08 9,010 0 0.0
28/10/2013
2.08
 474,680 1.96 2.08 2.04 53,000 0 0.3
25/10/2013
1.96
 754,190 1.84 1.96 1.88 30 40 -0.0
24/10/2013
1.84
 131,590 1.88 1.88 1.80 0 0 0
23/10/2013
1.88
 220,600 1.88 1.92 1.84 0 0 0
22/10/2013
1.88
 275,480 1.88 1.92 1.80 0 0 0
21/10/2013
1.88
 494,080 1.76 1.88 1.76 0 0 0
18/10/2013
1.76
 87,900 1.76 1.80 1.72 10 0 0.0
17/10/2013
1.76
 284,590 1.76 1.84 1.76 0 0 0
16/10/2013
1.76
 310,940 1.68 1.76 1.76 0 0 0
15/10/2013
1.68
 263,480 1.68 1.76 1.63 0 0 0
14/10/2013
1.68
 220,310 1.80 1.80 1.68 0 0 0
11/10/2013
1.80
 188,560 1.72 1.80 1.72 5,000 0 0.0
10/10/2013
1.72
 298,580 1.63 1.72 1.68 5,000 0 0.0
09/10/2013
1.63
 249,160 1.55 1.63 1.59 0 0 0
08/10/2013
1.55
 26,660 1.59 1.59 1.55 0 0 0
07/10/2013
1.59
 47,230 1.59 1.59 1.55 0 0 0
04/10/2013
1.59
 4,000 1.59 1.59 1.59 0 0 0
03/10/2013
1.59
 41,440 1.63 1.63 1.55 0 0 0
02/10/2013
1.63
 46,760 1.59 1.63 1.55 0 0 0
01/10/2013
1.59
 45,920 1.55 1.59 1.51 0 0 0
30/09/2013
1.55
 19,130 1.55 1.55 1.51 0 0 0
27/09/2013
1.55
 13,470 1.55 1.55 1.51 0 0 0
26/09/2013
1.55
 44,480 1.55 1.55 1.51 0 0 0
25/09/2013
1.55
 70,890 1.51 1.55 1.47 0 0 0
24/09/2013
1.51
 31,200 1.55 1.55 1.51 0 0 0
23/09/2013
1.55
 80 1.55 1.55 1.51 0 0 0
20/09/2013
1.55
 3,110 1.55 1.55 1.51 0 0 0
19/09/2013
1.55
 3,040 1.55 1.55 1.51 0 0 0
18/09/2013
1.55
 13,080 1.55 1.55 1.51 0 0 0
17/09/2013
1.55
 270 1.59 1.59 1.55 0 0 0
16/09/2013
1.59
 15,510 1.59 1.59 1.55 0 0 0
13/09/2013
1.59
 19,260 1.59 1.59 1.55 0 0 0
12/09/2013
1.59
 9,780 1.55 1.59 1.55 0 0 0
11/09/2013
1.55
 1,160 1.55 1.55 1.51 0 0 0
10/09/2013
1.55
 27,840 1.55 1.55 1.51 0 0 0
09/09/2013
1.55
 34,030 1.55 1.59 1.51 0 0 0
06/09/2013
1.55
 20,540 1.55 1.59 1.55 0 0 0
05/09/2013
1.55
 9,000 1.59 1.59 1.55 0 0 0
04/09/2013
1.59
 1,410 1.59 1.59 1.59 0 0 0
03/09/2013
1.59
 16,330 1.55 1.59 1.55 0 0 0
30/08/2013
1.55
 3,620 1.55 1.59 1.51 0 0 0
29/08/2013
1.55
 41,200 1.55 1.59 1.55 0 0 0
28/08/2013
1.55
 103,600 1.59 1.59 1.51 0 0 0
27/08/2013
1.59
 21,070 1.59 1.59 1.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |