CTCP Công nghệ Tiên Phong (itd)

13.65
-0.65
(-4.55%)
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) 		1 7.41% 2,660,000 -8,400 -0.1
13.15
14.50
14.30
2 tháng
(2024-09-13) 		2.80 23.93% 4,480,300 -36,500 -0.4
11.60
14.50
14.30
3 tháng
(2024-08-14) 		1.90 15.08% 5,587,200 -142,700 -1.8
11.20
14.50
14.30
6 tháng
(2024-05-16) 		3 26.09% 29,084,300 56,804 1.8
11.20
19.90
14.30
12 tháng
(2023-11-20) 		4.70 47.96% 33,261,000 24,605 1.5
9.42
19.90
14.30
24 tháng
(2022-11-23) 		3.68 34.03% 43,885,600 -56,189 0.4
9
19.90
14.30
36 tháng
(2021-11-29) 		-2.42 -14.32% 99,204,600 -271,015 -3.3
8.09
19.90
14.30
60 tháng
(2019-12-09) 		7.10 95.99% 181,550,450 -2,967,883 -25.4
5.32
21.43
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2013
1.55
 33,990 1.55 1.59 1.51 0 0 0
22/08/2013
1.55
 19,050 1.59 1.63 1.55 0 0 0
21/08/2013
1.59
 52,590 1.63 1.63 1.55 0 0 0
20/08/2013
1.63
 135,560 1.63 1.63 1.59 0 0 0
19/08/2013
1.63
 202,620 1.63 1.63 1.55 0 0 0
16/08/2013
1.63
 188,660 1.59 1.63 1.55 0 0 0
15/08/2013
1.59
 58,870 1.59 1.63 1.55 0 0 0
14/08/2013
1.59
 17,280 1.63 1.63 1.59 0 0 0
13/08/2013
1.63
 133,550 1.63 1.63 1.59 0 0 0
12/08/2013
1.63
 80,780 1.63 1.63 1.59 0 0 0
09/08/2013
1.63
 16,860 1.63 1.63 1.59 0 0 0
08/08/2013
1.63
 76,840 1.63 1.63 1.59 0 0 0
07/08/2013
1.63
 34,120 1.63 1.68 1.59 0 0 0
06/08/2013
1.63
 121,580 1.63 1.68 1.59 0 0 0
05/08/2013
1.63
 68,480 1.63 1.63 1.59 0 0 0
02/08/2013
1.63
 11,530 1.59 1.63 1.59 0 0 0
01/08/2013
1.59
 83,570 1.51 1.59 1.51 0 4,000 -0.0
31/07/2013
1.51
 38,110 1.51 1.55 1.47 0 0 0
30/07/2013
1.51
 75,030 1.43 1.51 1.39 0 0 0
29/07/2013
1.43
 38,140 1.51 1.55 1.43 0 0 0
26/07/2013
1.51
 82,280 1.55 1.55 1.51 0 0 0
25/07/2013
1.55
 63,500 1.55 1.59 1.55 0 0 0
24/07/2013
1.55
 128,400 1.63 1.63 1.55 0 0 0
23/07/2013
1.63
 23,060 1.63 1.63 1.59 0 0 0
22/07/2013
1.63
 92,530 1.63 1.63 1.59 0 0 0
19/07/2013
1.63
 55,670 1.63 1.63 1.59 0 0 0
18/07/2013
1.63
 62,210 1.63 1.68 1.63 4,000 0 0.0
17/07/2013
1.63
 183,790 1.72 1.72 1.63 0 0 0
16/07/2013
1.72
 69,360 1.72 1.76 1.68 0 0 0
15/07/2013
1.72
 106,550 1.72 1.76 1.72 0 3,000 -0.0
12/07/2013
1.72
 64,650 1.72 1.76 1.72 0 0 0
11/07/2013
1.72
 52,910 1.68 1.76 1.68 0 0 0
10/07/2013
1.68
 92,900 1.76 1.76 1.68 0 0 0
09/07/2013
1.76
 63,900 1.76 1.76 1.72 0 0 0
08/07/2013
1.76
 92,970 1.76 1.76 1.68 0 0 0
05/07/2013
1.76
 183,590 1.76 1.80 1.68 0 50,000 -0.2
04/07/2013
1.76
 114,860 1.80 1.80 1.76 0 0 0
03/07/2013
1.80
 323,910 1.72 1.80 1.72 0 0 0
02/07/2013
1.72
 289,000 1.68 1.76 1.63 1,500 0 0.0
01/07/2013
1.68
 441,090 1.80 1.80 1.68 0 0 0
28/06/2013
1.80
 316,590 1.88 1.88 1.76 0 0 0
27/06/2013
1.88
 294,260 1.80 1.88 1.84 0 1,500 -0.0
26/06/2013
1.80
 195,800 1.72 1.80 1.76 0 0 0
25/06/2013
1.72
 452,450 1.80 1.84 1.68 0 0 0
24/06/2013
1.80
 680,620 1.88 1.88 1.76 0 0 0
21/06/2013
1.88
 71,830 2.00 2.00 1.88 3,000 0 0.0
20/06/2013
2.00
 55,020 2.13 2.13 2.00 0 0 0
19/06/2013
2.13
 403,520 2.13 2.17 2.08 0 0 0
18/06/2013
2.13
 507,990 2.17 2.17 2.08 0 0 0
17/06/2013
2.17
 692,060 2.21 2.33 2.13 0 0 0
14/06/2013
2.21
 862,620 2.08 2.21 2.17 0 0 0
13/06/2013
2.08
 770,230 1.96 2.08 1.92 0 186,170 -0.9
12/06/2013
1.96
 356,860 1.92 1.96 1.88 0 115,160 -0.5
11/06/2013
1.92
 295,550 1.92 1.96 1.84 0 50,000 -0.2
10/06/2013
1.92
 339,780 1.92 1.96 1.92 0 116,350 -0.5
07/06/2013
1.92
 417,450 1.92 1.96 1.88 0 100,000 -0.5
06/06/2013
1.92
 502,870 1.88 1.96 1.84 0 60,000 -0.3
05/06/2013
1.88
 239,830 1.92 1.96 1.84 2,000 30,000 -0.1
04/06/2013
1.92
 661,030 1.80 1.92 1.84 0 200,000 -0.9
03/06/2013
1.80
 494,260 1.84 1.84 1.72 0 0 0
31/05/2013
1.84
 826,580 1.96 1.96 1.84 0 0 0
30/05/2013
1.96
 496,210 1.96 2.00 1.92 0 210,000 -1.0
29/05/2013
1.96
 401,450 1.92 2.00 1.92 0 115,920 -0.6
28/05/2013
1.92
 465,030 2.04 2.08 1.92 0 0 0
27/05/2013
2.04
 393,860 1.92 2.04 1.96 0 0 0
24/05/2013
1.92
 257,800 2.00 2.00 1.92 0 0 0
23/05/2013
2.00
 1,234,960 1.88 2.00 1.88 0 0 0
22/05/2013
1.88
 209,240 1.76 1.88 1.88 0 0 0
21/05/2013
1.76
 166,310 1.68 1.76 1.76 0 13,900 -0.1
20/05/2013
1.68
 1,386,490 1.59 1.68 1.68 0 1,191,820 -4.9
17/05/2013
1.59
 76,780 1.59 1.63 1.59 0 10,000 -0.0
16/05/2013
1.59
 658,870 1.51 1.59 1.51 0 532,690 -2.0
15/05/2013
1.51
 189,550 1.43 1.51 1.39 0 0 0
14/05/2013
1.43
 33,710 1.47 1.47 1.43 0 0 0
13/05/2013
1.47
 21,260 1.51 1.55 1.47 0 0 0
10/05/2013
1.51
 60,670 1.59 1.63 1.51 0 0 0
09/05/2013
1.59
 10,210 1.55 1.59 1.55 0 0 0
08/05/2013
1.55
 10,150 1.55 1.55 1.51 0 0 0
07/05/2013
1.55
 6,020 1.47 1.55 1.47 0 0 0
06/05/2013
1.47
 14,260 1.55 1.55 1.47 0 0 0
03/05/2013
1.55
 22,380 1.51 1.55 1.43 19,000 0 0.1
02/05/2013
1.51
 1,010 1.59 1.59 1.51 0 0 0
26/04/2013
1.59
 20 1.55 1.59 1.55 0 0 0
25/04/2013
1.55
 450 1.55 1.55 1.47 0 0 0
24/04/2013
1.55
 10,620 1.51 1.55 1.43 0 0 0
23/04/2013
1.51
 5,400 1.43 1.51 1.43 0 0 0
22/04/2013
1.43
 11,420 1.35 1.43 1.31 0 0 0
18/04/2013
1.35
 14,520 1.43 1.43 1.35 0 0 0
17/04/2013
1.43
 7,510 1.47 1.47 1.39 0 0 0
16/04/2013
1.47
 20,320 1.47 1.47 1.39 0 0 0
15/04/2013
1.47
 16,640 1.55 1.55 1.47 0 0 0
12/04/2013
1.55
 20,310 1.59 1.59 1.51 0 0 0
11/04/2013
1.59
 150 1.59 1.63 1.55 0 0 0
10/04/2013
1.59
 1,820 1.59 1.63 1.55 0 0 0
09/04/2013
1.59
 7,980 1.59 1.63 1.59 0 0 0
08/04/2013
1.59
 15,000 1.59 1.59 1.59 0 0 0
05/04/2013
1.59
 1,500 1.51 1.59 1.51 0 0 0
04/04/2013
1.51
 6,160 1.51 1.51 1.51 0 0 0
03/04/2013
1.51
 6,140 1.55 1.55 1.47 0 0 0
02/04/2013
1.55
 2,850 1.59 1.63 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |