CTCP Công nghệ Tiên Phong (itd)

12.10
0.10
(0.83%)
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
(2024-08-20) 		-0.70 -5.51% 987,300 -55,600 -0.7
11.20
12.75
12
2 tháng
(2024-07-22) 		-1.95 -13.98% 3,259,700 -153,700 -2.0
11.20
14.90
12
3 tháng
(2024-06-21) 		-7.10 -37.17% 10,759,300 113,288 2.6
11.20
19.10
12
6 tháng
(2024-03-25) 		1.90 18.81% 26,849,800 93,314 2.2
9.64
19.90
12
12 tháng
(2023-09-25) 		1.30 12.15% 30,241,900 -1,595 1.3
9
19.90
12
24 tháng
(2022-09-30) 		3.36 38.95% 45,410,900 -56,747 0.5
8.09
19.90
12
36 tháng
(2021-10-05) 		-4.40 -26.81% 126,057,500 -162,615 -1.3
8.09
21.43
12
60 tháng
(2019-10-16) 		4.51 60.29% 177,825,070 -2,937,263 -25.1
5.32
21.43
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
2.29
 13,080 2.33 2.33 2.25 0 0 0
07/09/2012
2.33
 3,350 2.41 2.41 2.33 0 0 0
06/09/2012
2.41
 3,820 2.41 2.45 2.37 0 0 0
05/09/2012
2.41
 730 2.33 2.41 2.29 0 0 0
04/09/2012
2.33
 6,700 2.45 2.49 2.33 0 0 0
31/08/2012
2.45
 6,600 2.45 2.45 2.37 0 0 0
30/08/2012
2.45
 12,270 2.45 2.45 2.33 0 0 0
29/08/2012
2.45
 58,570 2.45 2.53 2.37 0 0 0
28/08/2012
2.45
 8,860 2.57 2.57 2.45 0 0 0
27/08/2012
2.57
 9,240 2.70 2.70 2.57 0 0 0
24/08/2012
2.70
 71,980 2.74 2.74 2.62 1,000 0 0.0
23/08/2012
2.74
 21,100 2.86 2.86 2.74 0 0 0
22/08/2012
2.86
 11,030 2.86 2.86 2.74 0 0 0
21/08/2012
2.86
 33,620 2.98 2.98 2.86 0 30 -0.0
20/08/2012
2.98
 14,910 2.90 2.98 2.86 0 0 0
17/08/2012
2.90
 88,000 2.98 2.98 2.90 0 0 0
16/08/2012
2.98
 95,140 3.11 3.11 2.98 0 4,000 -0.0
15/08/2012
3.11
 70,550 3.23 3.23 3.11 0 0 0
14/08/2012
3.23
 41,420 3.27 3.31 3.11 20 0 0.0
13/08/2012
3.27
 5,810 3.31 3.31 3.19 10 0 0
10/08/2012
3.31
 11,380 3.31 3.31 3.23 0 0 0
09/08/2012
3.31
 46,110 3.23 3.35 3.23 0 0 0
08/08/2012
3.23
 24,250 3.27 3.27 3.19 0 0 0
07/08/2012
3.27
 28,420 3.27 3.31 3.23 0 0 0
06/08/2012
3.27
 20,520 3.19 3.27 3.19 0 0 0
03/08/2012
3.19
 15,700 3.19 3.19 3.19 0 0 0
02/08/2012
3.19
 8,130 3.15 3.23 3.11 0 0 0
01/08/2012
3.15
 26,180 3.23 3.27 3.15 0 0 0
31/07/2012
3.23
 23,350 3.27 3.43 3.19 0 0 0
30/07/2012
3.27
 18,180 3.27 3.27 3.15 0 0 0
27/07/2012
3.27
 15,690 3.31 3.35 3.27 0 0 0
26/07/2012
3.31
 56,540 3.35 3.43 3.27 0 0 0
25/07/2012
3.35
 32,120 3.47 3.47 3.31 790 0 0.0
24/07/2012
3.47
 60,250 3.35 3.51 3.39 0 0 0
23/07/2012
3.35
 2,610 3.35 3.35 3.27 0 0 0
20/07/2012
3.35
 16,380 3.43 3.47 3.27 0 0 0
19/07/2012
3.43
 12,120 3.39 3.43 3.27 0 0 0
18/07/2012
3.39
 23,950 3.43 3.47 3.27 0 0 0
17/07/2012
3.43
 5,010 3.43 3.47 3.35 0 0 0
16/07/2012
3.43
 3,890 3.47 3.51 3.39 0 0 0
13/07/2012
3.47
 20,170 3.35 3.51 3.31 0 0 0
12/07/2012
3.35
 3,720 3.39 3.39 3.35 0 0 0
11/07/2012
3.39
 7,130 3.31 3.39 3.27 0 0 0
10/07/2012
3.31
 10,520 3.43 3.43 3.31 0 0 0
09/07/2012
3.43
 16,770 3.60 3.68 3.43 0 0 0
06/07/2012
3.60
 40,570 3.72 3.88 3.60 0 0 0
05/07/2012
3.72
 6,100 3.84 3.84 3.72 0 0 0
04/07/2012
3.84
 19,630 3.84 3.88 3.72 200 0 0.0
03/07/2012
3.84
 4,810 3.84 3.92 3.76 10 0 0.0
02/07/2012
3.84
 6,520 3.92 3.96 3.84 1,000 0 0.0
29/06/2012
3.92
 20,950 3.84 3.92 3.84 0 0 0
28/06/2012
3.84
 10,770 3.84 3.88 3.76 0 1,000 -0.0
27/06/2012
3.84
 10,640 3.84 4.01 3.80 0 0 0
26/06/2012
3.84
 4,650 3.92 3.96 3.84 0 0 0
25/06/2012
3.92
 20,640 4.13 4.13 3.92 50 0 0.0
22/06/2012
4.13
 12,840 4.17 4.17 4.09 0 0 0
21/06/2012
4.17
 19,340 4.13 4.21 4.09 0 0 0
20/06/2012
4.13
 12,110 4.17 4.25 4.13 0 0 0
19/06/2012
4.17
 11,600 4.29 4.29 4.17 0 0 0
18/06/2012
4.29
 16,590 4.29 4.37 4.25 370 0 0.0
15/06/2012
4.29
 27,610 4.29 4.37 4.13 10 0 0.0
14/06/2012
4.29
 30,470 4.33 4.33 4.17 0 0 0
13/06/2012
4.33
 42,900 4.37 4.37 4.17 0 0 0
12/06/2012
4.37
 26,050 4.58 4.58 4.37 170 0 0.0
11/06/2012
4.58
 31,310 4.58 4.74 4.45 0 0 0
08/06/2012
4.58
 83,830 4.37 4.58 4.29 0 0 0
07/06/2012
4.37
 56,300 4.17 4.37 4.17 0 0 0
06/06/2012
4.17
 27,060 4.01 4.17 3.96 0 0 0
05/06/2012
4.01
 11,050 3.84 4.01 3.76 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2012
3.84
 32,640 4.01 4.01 3.76 0 0 0
01/06/2012
4.01
 13,000 4.04 4.16 3.93 400 0 0.0
31/05/2012
4.04
 16,200 4.24 4.24 4.04 0 0 0
30/05/2012
4.24
 18,160 4.31 4.31 4.12 70 0 0.0
29/05/2012
4.31
 62,100 4.43 4.43 4.24 430 0 0.0
28/05/2012
4.43
 39,500 4.24 4.43 4.35 0 500 -0.0
25/05/2012
4.24
 17,530 4.04 4.24 4.24 0 0 0
24/05/2012
4.04
 24,850 3.85 4.04 3.70 0 0 0
23/05/2012
3.85
 48,340 3.93 3.93 3.74 0 0 0
22/05/2012
3.93
 9,380 4.04 4.20 3.89 1,000 0 0.0
21/05/2012
4.04
 10,300 3.85 4.04 3.85 0 0 0
18/05/2012
3.85
 15,940 3.85 3.85 3.81 1,100 0 0.0
17/05/2012
3.85
 11,430 3.85 3.97 3.81 0 0 0
16/05/2012
3.85
 22,100 3.85 4.04 3.77 12,000 0 0.1
15/05/2012
3.85
 29,640 4.04 4.04 3.85 0 0 0
14/05/2012
4.04
 32,550 4.24 4.24 4.04 0 3,160 -0.0
11/05/2012
4.24
 27,670 4.43 4.62 4.24 0 840 -0.0
10/05/2012
4.43
 89,940 4.24 4.43 4.24 27,530 990 0.3
09/05/2012
4.24
 17,220 4.04 4.24 4.04 4,000 1,010 0.0
08/05/2012
4.04
 49,000 3.85 4.04 4.01 0 1,000 -0.0
07/05/2012
3.85
 56,890 3.70 3.85 3.85 0 1,000 -0.0
04/05/2012
3.70
 59,380 3.54 3.70 3.54 0 200 -0.0
03/05/2012
3.54
 29,300 3.50 3.54 3.47 1,000 0 0.0
02/05/2012
3.50
 14,630 3.47 3.54 3.47 0 0 0
27/04/2012
3.47
 2,840 3.47 3.54 3.47 0 0 0
26/04/2012
3.47
 21,100 3.54 3.54 3.47 0 0 0
25/04/2012
3.54
 11,410 3.58 3.58 3.50 0 0 0
24/04/2012
3.58
 12,050 3.58 3.58 3.47 0 0 0
23/04/2012
3.58
 12,110 3.54 3.62 3.47 0 0 0
20/04/2012
3.54
 64,490 3.43 3.54 3.47 1,900 0 0.0
19/04/2012
3.43
 16,020 3.54 3.54 3.43 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |