CTCP Công nghệ Tiên Phong (itd)

14.10
0.30
(2.17%)
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
(2024-10-09) 		1.25 9.96% 2,922,600 -14,800 -0.2
12.55
14.10
14.10
2 tháng
(2024-09-09) 		2.25 19.48% 4,124,900 -35,900 -0.4
11.45
14.10
14.10
3 tháng
(2024-08-12) 		1 7.81% 5,178,600 -160,400 -2.0
11.20
14.10
14.10
6 tháng
(2024-05-13) 		2.70 24.32% 29,041,000 56,204 1.8
11.10
19.90
14.10
12 tháng
(2023-11-14) 		3.92 39.68% 32,826,900 -31,895 0.9
9.42
19.90
14.10
24 tháng
(2022-11-21) 		2.71 24.43% 43,618,700 -54,689 0.4
9
19.90
14.10
36 tháng
(2021-11-24) 		-2.84 -17.07% 100,027,400 -340,015 -4.7
8.09
19.90
14.10
60 tháng
(2019-12-05) 		6.26 82.91% 181,029,880 -2,969,183 -25.5
5.32
21.43
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2013
1.55
 22,210 1.63 1.63 1.55 0 0 0
27/03/2013
1.63
 2,110 1.55 1.63 1.55 0 0 0
26/03/2013
1.55
 34,680 1.59 1.59 1.55 0 0 0
25/03/2013
1.59
 16,590 1.68 1.68 1.59 0 0 0
22/03/2013
1.68
 6,030 1.63 1.68 1.63 0 0 0
21/03/2013
1.63
 28,330 1.72 1.72 1.63 0 0 0
20/03/2013
1.72
 12,220 1.63 1.72 1.59 0 0 0
19/03/2013
1.63
 13,060 1.76 1.76 1.63 0 0 0
18/03/2013
1.76
 8,950 1.76 1.76 1.72 0 0 0
15/03/2013
1.76
 18,680 1.72 1.80 1.68 0 0 0
14/03/2013
1.72
 32,330 1.63 1.72 1.68 0 0 0
13/03/2013
1.63
 24,540 1.72 1.72 1.63 0 0 0
12/03/2013
1.72
 12,020 1.72 1.76 1.72 0 0 0
11/03/2013
1.72
 20,310 1.68 1.72 1.68 0 0 0
08/03/2013
1.68
 118,190 1.63 1.68 1.63 0 0 0
07/03/2013
1.63
 14,380 1.63 1.63 1.59 0 13,000 -0.1
06/03/2013
1.63
 50,640 1.63 1.68 1.59 0 0 0
05/03/2013
1.63
 54,960 1.76 1.88 1.63 0 0 0
04/03/2013
1.76
 57,790 1.88 1.88 1.76 13,900 0 0.1
01/03/2013
1.88
 39,610 1.88 1.92 1.80 0 13,100 -0.1
28/02/2013
1.88
 30,250 2.00 2.00 1.88 0 0 0
27/02/2013
2.00
 10,540 2.00 2.00 1.88 0 0 0
26/02/2013
2.00
 8,310 2.08 2.08 1.96 0 0 0
25/02/2013
2.08
 0 2.08 2.08 2.08 0 0 0
22/02/2013
2.08
 6,640 2.04 2.08 2.00 0 0 0
21/02/2013
2.04
 56,240 2.04 2.04 1.96 0 0 0
20/02/2013
2.04
 119,350 2.04 2.08 2.00 0 0 0
19/02/2013
2.04
 62,730 2.04 2.04 2.04 0 0 0
18/02/2013
2.04
 5,010 2.04 2.08 2.04 0 0 0
08/02/2013
2.04
 14,290 2.04 2.13 2.04 0 0 0
07/02/2013
2.04
 14,040 2.04 2.04 2.00 0 0 0
06/02/2013
2.04
 15,920 2.13 2.13 2.00 0 0 0
05/02/2013
2.13
 34,550 2.04 2.13 2.04 0 0 0
04/02/2013
2.04
 33,690 1.92 2.04 1.88 0 0 0
01/02/2013
1.92
 17,390 2.00 2.04 1.92 0 0 0
31/01/2013
2.00
 5,670 1.96 2.00 1.96 0 0 0
30/01/2013
1.96
 9,100 1.96 2.00 1.92 0 0 0
29/01/2013
1.96
 55,790 2.08 2.08 1.96 0 0 0
28/01/2013
2.08
 8,490 2.17 2.17 2.04 0 0 0
25/01/2013
2.17
 21,350 2.08 2.17 2.00 0 0 0
24/01/2013
2.08
 12,260 2.13 2.13 2.00 0 0 0
23/01/2013
2.13
 12,690 2.08 2.13 1.96 0 0 0
22/01/2013
2.08
 21,710 2.13 2.21 2.04 0 0 0
21/01/2013
2.13
 31,970 2.25 2.25 2.13 0 0 0
18/01/2013
2.25
 77,260 2.25 2.33 2.13 13,000 0 0.1
17/01/2013
2.25
 110,220 2.13 2.25 2.21 1,840 0 0.0
16/01/2013
2.13
 59,260 2.00 2.13 2.08 21,160 0 0.1
15/01/2013
2.00
 17,170 1.88 2.00 1.92 0 0 0
14/01/2013
1.88
 16,580 1.96 1.96 1.88 0 0 0
11/01/2013
1.96
 31,550 2.04 2.04 1.96 0 0 0
10/01/2013
2.04
 17,500 2.13 2.13 2.04 0 0 0
09/01/2013
2.13
 13,400 2.21 2.21 2.13 0 0 0
08/01/2013
2.21
 88,480 2.17 2.21 2.08 0 0 0
07/01/2013
2.17
 103,350 2.25 2.29 2.17 0 0 0
04/01/2013
2.25
 45,120 2.21 2.25 2.13 0 0 0
03/01/2013
2.21
 17,400 2.13 2.21 2.08 0 0 0
02/01/2013
2.13
 42,670 2.08 2.17 2.08 0 0 0
28/12/2012
2.08
 41,650 2.00 2.08 1.92 0 0 0
27/12/2012
2.00
 41,690 1.96 2.04 1.96 0 0 0
26/12/2012
1.96
 9,300 1.96 1.96 1.92 0 0 0
25/12/2012
1.96
 9,620 1.92 1.96 1.92 0 0 0
24/12/2012
1.92
 77,560 1.88 1.96 1.88 0 0 0
21/12/2012
1.88
 18,290 1.96 1.96 1.88 0 0 0
20/12/2012
1.96
 50,230 2.04 2.04 1.96 0 0 0
19/12/2012
2.04
 91,890 2.13 2.13 2.04 0 0 0
18/12/2012
2.13
 48,790 2.04 2.13 1.96 0 0 0
17/12/2012
2.04
 37,890 1.96 2.04 1.88 0 0 0
14/12/2012
1.96
 67,470 1.92 1.96 1.84 0 0 0
13/12/2012
1.92
 57,180 1.84 1.92 1.76 0 0 0
12/12/2012
1.84
 39,570 1.76 1.84 1.76 0 0 0
11/12/2012
1.76
 21,260 1.80 1.80 1.76 0 0 0
10/12/2012
1.80
 14,190 1.80 1.84 1.76 0 0 0
07/12/2012
1.80
 62,390 1.72 1.80 1.72 0 0 0
06/12/2012
1.72
 37,110 1.63 1.72 1.59 0 0 0
05/12/2012
1.63
 12,680 1.59 1.63 1.63 0 0 0
04/12/2012
1.59
 26,850 1.55 1.59 1.55 0 0 0
03/12/2012
1.55
 5,940 1.63 1.63 1.55 0 0 0
30/11/2012
1.63
 1,570 1.63 1.63 1.59 0 0 0
29/11/2012
1.63
 17,200 1.63 1.68 1.63 0 0 0
28/11/2012
1.63
 8,510 1.59 1.63 1.55 0 0 0
27/11/2012
1.59
 6,020 1.63 1.63 1.59 0 0 0
26/11/2012
1.63
 6,600 1.63 1.63 1.63 0 0 0
23/11/2012
1.63
 30,230 1.59 1.63 1.63 0 0 0
22/11/2012
1.59
 25,580 1.55 1.59 1.59 0 0 0
21/11/2012
1.55
 12,790 1.51 1.55 1.51 0 0 0
20/11/2012
1.51
 5,510 1.55 1.59 1.51 0 0 0
19/11/2012
1.55
 740 1.59 1.59 1.55 0 0 0
16/11/2012
1.59
 180 1.63 1.63 1.59 0 0 0
15/11/2012
1.63
 3,210 1.59 1.63 1.59 0 0 0
14/11/2012
1.59
 8,840 1.59 1.63 1.59 0 0 0
13/11/2012
1.59
 1,490 1.63 1.68 1.59 0 0 0
12/11/2012
1.63
 64,260 1.72 1.72 1.63 0 3,000 -0.0
09/11/2012
1.72
 1,140 1.80 1.80 1.72 0 0 0
08/11/2012
1.80
 11,140 1.88 1.88 1.80 0 0 0
07/11/2012
1.88
 12,590 1.96 1.96 1.88 0 0 0
06/11/2012
1.96
 510 2.04 2.04 1.96 0 0 0
05/11/2012
2.04
 12,640 2.04 2.04 1.96 0 0 0
02/11/2012
2.04
 9,410 2.00 2.04 1.92 0 0 0
01/11/2012
2.00
 630 2.04 2.04 1.96 0 0 0
31/10/2012
2.04
 3,350 2.00 2.08 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |