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)
15/11/2022
9.55
 157,300 10.18 10.18 9.50 1,100 0 0.0
14/11/2022
10.18
 71,600 10.05 10.18 9.73 100 0 0.0
11/11/2022
10.05
 109,600 9.86 10.05 9.77 0 0 -0.0
10/11/2022
9.86
 206,200 10.55 10.55 9.82 0 0 -0.0
09/11/2022
10.55
 51,000 10.82 11.09 10.55 0 0 -0.0
08/11/2022
10.82
 263,500 10.45 10.82 10.32 0 0 -0.0
07/11/2022
10.45
 144,800 10.32 10.59 10.23 0 0 -0.0
04/11/2022
10.32
 65,800 10.68 10.68 10.27 0 400 -0.0
03/11/2022
10.68
 172,900 10.86 11.27 10.68 0 4,400 -0.1
02/11/2022
10.86
 472,100 10.18 10.86 10.41 3,000 39,800 -0.4
01/11/2022
10.18
 276,600 9.95 10.55 9.95 3,000 3,000 0
31/10/2022
9.95
 77,300 9.82 10.23 9.82 0 0 -0.0
28/10/2022
9.82
 215,600 9.59 10.18 9.41 0 10 -0.0
27/10/2022
9.59
 164,500 9 9.59 8.91 0 0 0
26/10/2022
9
 174,700 8.81 9 8.73 3,300 0 0.0
25/10/2022
8.81
 284,600 8.41 8.98 8.18 0 0 0
24/10/2022
8.41
 176,200 8.68 8.68 8.41 0 0 0
21/10/2022
8.68
 190,900 8.84 8.84 8.60 0 0 0
20/10/2022
8.84
 135,500 8.76 8.93 8.82 0 0 0
19/10/2022
8.76
 12,600 8.90 8.91 8.75 0 0 0
18/10/2022
8.90
 40,900 8.77 8.91 8.73 100 0 0.0
17/10/2022
8.77
 20,600 8.73 8.86 8.59 0 0 0.0
14/10/2022
8.73
 96,400 8.64 8.89 8.59 0 0 0.0
13/10/2022
8.64
 164,500 8.65 8.86 8.55 0 0 0.0
12/10/2022
8.65
 129,200 8.46 8.69 8.45 0 0 0.0
11/10/2022
8.46
 94,900 8.83 8.83 8.46 1,800 0 0.0
10/10/2022
8.83
 103,500 8.45 8.83 8.18 200 0 0.0
07/10/2022
8.45
 144,100 8.45 8.45 8.02 0 0 0.0
06/10/2022
8.45
 36,600 8.66 8.66 8.43 0 0 0.0
05/10/2022
8.66
 84,000 8.23 8.67 8.34 200 0 0.0
04/10/2022
8.23
 218,300 8.09 8.56 8 0 0 0.0
03/10/2022
8.09
 183,100 8.64 8.64 8.09 0 0 0.0
30/09/2022
8.64
 191,400 8.63 8.64 8.19 0 0 0.0
29/09/2022
8.63
 30,600 8.73 8.73 8.46 100 0 0.0
28/09/2022
8.73
 96,800 8.81 8.82 8.55 0 0 -0.0
27/09/2022
8.81
 30,300 8.90 8.99 8.65 0 0 -0.0
26/09/2022
8.90
 385,600 9.09 9.09 8.45 300 5,376 -0.0
23/09/2022
9.09
 29,000 9.18 9.23 9.09 0 0 0.0
22/09/2022
9.18
 75,000 9.14 9.18 8.91 100 0 0.0
21/09/2022
9.14
 86,200 9.41 9.41 9.09 200 0 0.0
20/09/2022
9.41
 100,400 9.18 9.59 9.18 200 0 0.0
19/09/2022
9.18
 264,700 9.86 9.86 9.18 700 0 0.0
16/09/2022
9.86
 126,500 10 10 9.82 1,000 0 0.0
15/09/2022
10
 47,100 10 10.09 9.91 60 12 0.0
14/09/2022
10
 82,700 10 10 9.82 200 0 0.0
13/09/2022
10
 106,600 10.14 10.18 10 100 0 0.0
12/09/2022
10.14
 44,300 10.18 10.27 10.09 60 0 0.0
09/09/2022
10.18
 130,000 10.23 10.45 10.05 300 0 0.0
08/09/2022
10.23
 69,600 10.14 10.27 10.05 0 0 0.0
07/09/2022
10.14
 170,500 10.41 10.59 10.09 0 0 0.0
06/09/2022
10.41
 72,100 10.32 10.45 10.32 200 0 0.0
05/09/2022
10.32
 114,800 10.55 10.73 10.32 0 0 0.0
31/08/2022
10.55
 101,700 10.27 10.55 10.27 400 0 0.0
30/08/2022
10.27
 50,400 10.27 10.45 10.27 0 0 0.0
29/08/2022
10.27
 192,400 10.45 10.45 10 2,000 0 0.0
26/08/2022
10.45
 145,800 10.55 10.64 10.41 600 0 0.0
25/08/2022
10.55
 212,700 10.59 10.64 10 100 0 0.0
24/08/2022
10.59
 136,500 10.45 10.68 10.45 0 2,700 -0.0
23/08/2022
10.45
 121,900 10.41 10.59 10.36 0 0 -0.0
22/08/2022
10.41
 304,900 10.68 10.68 10.32 300 2,500 -0.0
19/08/2022
10.68
 210,300 10.95 10.95 10.64 1,100 0 0.0
18/08/2022
10.95
 145,300 11.14 11.14 10.86 0 0 0.0
17/08/2022
11.14
 351,800 11.41 11.55 10.82 0 0 0.0
16/08/2022
11.41
 478,800 11.14 11.50 11.14 2,500 0 0.0
15/08/2022
11.14
 325,600 11.14 11.23 11.05 0 0 -0.0
12/08/2022
11.14
 229,600 11.14 11.27 11.09 0 300 -0.0
11/08/2022
11.14
 493,300 11.23 11.55 11.14 0 200 -0.0
10/08/2022
11.23
 298,600 11.41 11.45 11.18 0 400 -0.0
09/08/2022
11.41
 361,700 11.14 11.68 11.09 0 0 0.0
08/08/2022
11.14
 488,700 11.05 11.36 11 1,000 0 0.0
05/08/2022
11.05
 286,600 10.86 11.27 10.77 0 0 0.0
04/08/2022
10.86
 131,200 10.73 11 10.77 100 0 0.0
03/08/2022
10.73
 89,200 10.77 10.82 10.64 0 700 -0.0
02/08/2022
10.77
 226,900 10.55 10.82 10.45 0 2,500 -0.0
01/08/2022
10.55
 164,300 10.73 10.82 10.55 0 2,500 -0.0
29/07/2022
10.73
 187,200 11.09 11.09 10.73 200 1,600 -0.0
28/07/2022
11.09
 155,800 10.91 11.18 10.91 0 2,300 -0.0
27/07/2022
10.91
 48,600 10.82 10.91 10.73 0 1,600 -0.0
26/07/2022
10.82
 53,300 10.73 10.91 10.73 0 2,200 -0.0
25/07/2022
10.73
 72,500 11.05 11.05 10.55 1,000 0 0.0
22/07/2022
11.05
 141,500 11.09 11.09 10.77 0 0 0.1
21/07/2022
11.09
 105,700 11.18 11.41 10.91 1,900 0 0.0
20/07/2022
11.18
 272,600 10.82 11.55 10.55 4,000 200 0.0
19/07/2022
10.82
 47,300 10.82 10.82 10.55 700 1,400 -0.0
18/07/2022
10.82
 87,700 10.59 11 10.59 1,400 300 0.0
15/07/2022
10.59
 122,100 10.55 10.91 10.45 1,300 1,100 0.0
14/07/2022
10.55
 33,500 10.55 10.59 10.18 2,000 100 0.0
13/07/2022
10.55
 45,700 10.41 10.59 10.41 3,700 0 0.0
12/07/2022
10.41
 76,400 10.18 10.45 10.23 1,000 0 0.0
11/07/2022
10.18
 48,000 10.32 10.50 10 0 100 -0.0
08/07/2022
10.32
 15,400 10.18 10.36 10.23 1,500 6,800 -0.0
07/07/2022
10.18
 35,300 10.27 10.55 10.05 3,500 0 0.0
06/07/2022
10.27
 58,500 10.41 10.86 10.09 0 300 -0.0
05/07/2022
10.41
 58,900 10.41 10.82 10 100 0 0.0
04/07/2022
10.41
 29,300 10.27 10.82 10.27 0 100 -0.0
01/07/2022
10.27
 61,600 10.50 10.86 10 0 6,300 -0.1
30/06/2022
10.50
 50,200 10.86 10.91 10.50 0 1,400 -0.0
29/06/2022
10.86
 28,900 10.91 10.91 10.68 0 900 -0.0
28/06/2022
10.91
 86,700 11.09 11.27 10.82 100 0 0.0
27/06/2022
11.09
 134,800 10.68 11.09 10.68 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |