CTCP Công nghệ Tiên Phong (itd)

12.95
-0.85
(-6.16%)
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
(2024-10-16) 		-0.20 -1.52% 2,565,200 -19,849 -0.3
12.95
14.50
12.95
2 tháng
(2024-09-16) 		1.35 11.64% 4,801,600 -57,549 -0.7
11.60
14.50
12.95
3 tháng
(2024-08-19) 		0.35 2.78% 5,652,100 -113,949 -1.4
11.20
14.50
12.95
6 tháng
(2024-05-20) 		1.50 13.10% 29,311,700 15,072 1.1
11.20
19.90
12.95
12 tháng
(2023-11-21) 		3.15 32.14% 33,570,900 -7,337 0.8
9.42
19.90
12.95
24 tháng
(2022-11-28) 		1.50 13.06% 43,944,200 -95,331 -0.2
9
19.90
12.95
36 tháng
(2021-12-01) 		-3.85 -22.93% 98,552,800 -282,157 -3.3
8.09
19.90
12.95
60 tháng
(2019-12-12) 		5.59 75.91% 181,855,200 -3,010,325 -26.1
5.32
21.43
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
11.35
 380,000 10.80 11.55 10.85 0 0 0
05/09/2023
10.80
 45,700 10.35 10.80 10.35 200 0 0.0
31/08/2023
10.35
 33,900 10.50 10.50 10.30 100 0 0.0
30/08/2023
10.50
 20,100 10.55 10.55 10.35 100 0 0.0
29/08/2023
10.55
 39,400 10.40 10.60 10.40 200 0 0.0
28/08/2023
10.40
 19,400 10.40 10.60 10.40 0 0 0
25/08/2023
10.40
 22,200 10.60 10.75 10.40 0 0 0
24/08/2023
10.60
 17,400 10.60 10.60 10.45 0 0 0
23/08/2023
10.60
 36,000 10.65 10.70 10.40 0 0 0
22/08/2023
10.65
 15,600 10.60 10.65 10.50 0 300 -0.0
21/08/2023
10.60
 12,000 10.45 10.60 10.40 0 0 0
18/08/2023
10.45
 76,800 11.05 11.10 10.30 200 0 0.0
17/08/2023
11.05
 27,100 11 11.20 11 0 0 0
16/08/2023
11
 27,500 11.10 11.20 11 0 0 0
15/08/2023
11.10
 30,600 11.10 11.20 11 100 0 0.0
14/08/2023
11.10
 36,300 11.20 11.30 11 0 100 -0.0
11/08/2023
11.20
 85,600 11.25 11.40 11 0 0 0
10/08/2023
11.25
 28,500 11.35 11.45 11.25 0 0 0
09/08/2023
11.35
 57,900 11.30 11.50 11.25 100 0 0.0
08/08/2023
11.30
 39,700 11.40 11.40 11.25 0 5,000 -0.1
07/08/2023
11.40
 27,700 11.45 11.45 11.25 0 0 0
04/08/2023
11.45
 46,800 11.30 11.45 11.25 0 0 0
03/08/2023
11.30
 32,500 11.50 11.50 11.25 200 0 0.0
02/08/2023
11.50
 31,200 11.50 11.60 11.35 0 0 0
01/08/2023
11.50
 150,500 11.40 11.60 11.40 0 500 -0.0
31/07/2023
11.40
 90,300 11.60 11.60 11.30 0 0 0
28/07/2023
11.60
 64,700 11.50 11.60 11.30 0 0 0
27/07/2023
11.50
 11,100 11.50 11.60 11.50 0 0 0
26/07/2023
11.50
 69,900 11.50 11.60 11.45 300 0 0.0
25/07/2023
11.50
 29,800 11.60 11.60 11.50 0 0 0
24/07/2023
11.60
 26,500 11.65 11.65 11.55 0 0 0
21/07/2023
11.65
 17,200 11.60 11.80 11.55 0 0 0
20/07/2023
11.60
 303,100 11.70 12 11.55 0 0 0
19/07/2023
11.70
 10,300 11.60 11.80 11.60 0 0 0
18/07/2023
11.60
 10,600 11.60 11.70 11.50 0 0 0
17/07/2023
11.60
 19,200 11.70 11.80 11.60 0 0 0
14/07/2023
11.70
 28,200 11.60 11.90 11.50 0 200 -0.0
13/07/2023
11.60
 8,200 11.70 11.70 11.60 0 0 0
12/07/2023
11.70
 63,300 11.75 11.80 11.70 0 0 0
11/07/2023
11.75
 99,400 11.90 11.95 11.75 0 0 0
10/07/2023
11.90
 211,000 11.95 12.20 11.70 0 0 0
07/07/2023
11.95
 13,500 12.20 12.20 11.60 0 0 0
06/07/2023
12.20
 23,300 11.85 12.20 11.80 0 0 0
05/07/2023
11.85
 178,000 11.70 12.45 11.80 0 0 0
04/07/2023
11.70
 13,700 11.95 11.95 11.70 0 0 0
03/07/2023
11.95
 74,200 11.80 12.45 11.85 0 0 0
30/06/2023
11.80
 5,100 11.70 11.80 11.60 0 0 0
29/06/2023
11.70
 8,900 11.70 11.95 11.65 0 0 0
28/06/2023
11.70
 26,400 11.75 12 11.70 0 0 0
27/06/2023
11.75
 28,400 11.65 11.90 11.50 0 4,300 -0.1
26/06/2023
11.65
 4,600 11.70 11.70 11.65 0 0 0
23/06/2023
11.70
 11,600 11.65 11.80 11.60 0 0 0
22/06/2023
11.65
 5,100 11.90 11.90 11.65 0 0 0
21/06/2023
11.90
 15,600 11.60 11.95 11.60 0 0 0
20/06/2023
11.60
 11,500 11.65 11.70 11.60 0 0 0
19/06/2023
11.65
 2,600 11.65 11.75 11.50 0 0 0
16/06/2023
11.65
 19,000 11.60 11.85 11.60 0 0 0
15/06/2023
11.60
 7,000 11.60 11.80 11.60 0 0 0
14/06/2023
11.60
 22,900 11.80 11.80 11.55 0 0 0
13/06/2023
11.80
 4,000 11.70 11.80 11.70 0 300 -0.0
12/06/2023
11.70
 12,700 11.85 11.85 11.70 0 0 0
09/06/2023
11.85
 5,600 12 12 11.80 0 0 0
08/06/2023
12
 49,800 11.95 12 11.75 0 600 -0.0
07/06/2023
11.95
 19,900 11.85 11.95 11.90 0 0 0
06/06/2023
11.85
 13,200 12 12 11.85 0 0 0
05/06/2023
12
 29,600 12.10 12.10 11.90 0 0 0
02/06/2023
12.10
 18,700 11.90 12.10 11.90 0 0 0
01/06/2023
11.90
 11,200 12 12.05 11.90 0 0 0
31/05/2023
12
 14,700 12 12.05 11.95 0 0 0
30/05/2023
12
 5,500 12.15 12.15 11.95 1,100 0 0.0
29/05/2023
12.15
 15,100 12.05 12.15 11.80 0 0 0
26/05/2023
12.05
 12,500 12 12.15 11.75 0 0 0
25/05/2023
12
 45,300 12.10 12.10 12 100 1,100 -0.0
24/05/2023
12.10
 5,000 12.05 12.30 12.10 0 0 0
23/05/2023
12.05
 31,800 12.60 12.90 12 0 200 -0.0
22/05/2023
12.60
 16,900 12.20 13 12.30 0 0 0
19/05/2023
12.20
 28,900 12.85 12.85 12.05 0 0 0
18/05/2023
12.85
 99,200 12.20 12.85 12 0 0 0
17/05/2023
12.20
 9,800 12.20 12.40 12.20 0 0 0
16/05/2023
12.20
 7,900 12.25 12.50 12.20 0 0 0
15/05/2023
12.25
 73,900 12 12.50 12.05 0 1,300 -0.0
12/05/2023
12
 19,200 12 12 11.80 0 0 0
11/05/2023
12
 8,000 11.70 12 11.65 0 0 0
10/05/2023
11.70
 6,200 11.70 11.70 11.60 0 0 0
09/05/2023
11.70
 5,800 11.80 12.10 11.70 0 0 0
08/05/2023
11.80
 19,200 11.80 12.10 11.50 0 0 0
05/05/2023
11.80
 126,000 11.60 12.25 11.60 0 900 -0.0
04/05/2023
11.60
 36,000 11.85 12.30 11.45 0 0 0
28/04/2023
11.85
 35,600 11.85 11.85 11.50 0 0 0
27/04/2023
11.85
 85,700 11.75 11.90 11.70 0 0 0
26/04/2023
11.75
 86,900 11.75 11.80 11.70 0 200 -0.0
25/04/2023
11.75
 15,100 11.80 11.80 11.60 0 0 -0.0
24/04/2023
11.80
 26,600 11.80 11.80 11.30 0 400 -0.0
21/04/2023
11.80
 28,500 11.65 12.35 11.70 0 40 -0.0
20/04/2023
11.65
 13,600 11.65 11.75 11.50 0 0 0
19/04/2023
11.65
 6,500 11.65 11.65 11.35 0 0 0.0
18/04/2023
11.65
 15,600 11.50 11.70 11.35 0 0 0.0
17/04/2023
11.50
 38,300 11.60 11.70 11.35 0 0 0.0
14/04/2023
11.60
 11,400 11.60 11.75 11.35 500 0 0.0
13/04/2023
11.60
 4,300 11.65 11.65 11.35 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |