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)
24/06/2022
10.68
 84,800 10.64 10.91 10.50 2,500 0 0.0
23/06/2022
10.64
 100,600 10.64 10.77 10.23 0 0 0.0
22/06/2022
10.64
 43,100 10.27 10.82 10.09 0 0 0.0
21/06/2022
10.27
 129,800 10.14 10.55 9.64 200 0 0.0
20/06/2022
10.14
 168,600 10.86 10.86 10.14 600 800 -0.0
17/06/2022
10.86
 317,200 11.45 11.45 10.77 0 1,000 -0.0
16/06/2022
11.45
 177,000 11.14 11.68 11.14 0 1,300 -0.0
15/06/2022
11.14
 292,100 11.05 11.64 10.82 400 6,900 -0.1
14/06/2022
11.05
 179,500 11.73 11.91 11.05 1,000 1,000 0
13/06/2022
11.73
 210,800 12.59 12.59 11.73 3,300 8,700 -0.1
10/06/2022
12.59
 241,300 13.09 13.09 12.59 0 7,700 -0.1
09/06/2022
13.09
 43,600 13.09 13.45 12.73 100 3,500 -0.0
08/06/2022
13.09
 145,100 12.73 13.09 12.73 4,400 0 0.1
07/06/2022
12.73
 125,000 12.77 13.05 12.45 0 0 0
06/06/2022
12.77
 90,700 13.23 13.36 12.55 3,400 2,500 0.0
03/06/2022
13.23
 99,700 13.41 13.50 13.14 1,200 2,400 -0.0
02/06/2022
13.41
 158,600 13.50 13.55 13.09 1,500 4,600 -0.0
01/06/2022
13.50
 188,800 13.55 13.55 13.14 2,900 2,500 0.0
31/05/2022
13.55
 179,000 13.50 13.64 13.27 600 4,700 -0.1
30/05/2022
13.50
 218,600 13.32 13.64 13.18 1,300 8,000 -0.1
27/05/2022
13.32
 470,700 12.45 13.32 12.41 1,700 400 0.0
26/05/2022
12.45
 94,100 12.45 12.82 12.36 0 3,700 -0.1
25/05/2022
12.45
 169,600 12.09 12.45 12.05 1,100 0 0.0
24/05/2022
12.09
 85,100 11.91 12.09 11.55 6,100 500 0.1
23/05/2022
11.91
 130,200 12 12.45 11.77 0 1,600 -0.0
20/05/2022
12
 87,200 11.91 12.23 11.91 2,400 1,000 0.0
19/05/2022
11.91
 142,300 12.27 12.27 11.45 0 7,100 -0.1
18/05/2022
12.27
 72,500 12.18 12.55 12.18 5,100 800 0.1
17/05/2022
12.18
 88,700 11.64 12.36 11.64 3,400 2,700 0.0
16/05/2022
11.64
 106,300 11.27 11.91 11.36 2,400 5,800 -0.0
13/05/2022
11.27
 284,900 12.05 12.32 11.23 2,300 7,100 -0.1
12/05/2022
12.05
 211,100 12.41 12.41 12 200 14,100 -0.2
11/05/2022
12.41
 74,800 12 12.64 12 1,500 6,800 -0.1
10/05/2022
12
 140,000 11.55 12 11.09 11,100 600 0.1
09/05/2022
11.55
 406,000 12.41 12.55 11.55 11,500 2,400 0.1
06/05/2022
12.41
 283,500 13.27 13.27 12.41 2,000 1,600 0.0
05/05/2022
13.27
 182,700 13.45 13.55 12.82 200 8,200 -0.1
04/05/2022
13.45
 231,500 13.27 13.73 13.18 3,100 7,900 -0.1
29/04/2022
13.27
 312,400 12.64 13.27 12.32 10,000 1,400 0.1
28/04/2022
12.64
 141,700 12.91 13.09 12.50 300 15,200 -0.2
27/04/2022
12.91
 135,600 12.36 12.91 12.27 1,000 7,200 -0.1
26/04/2022
12.36
 235,600 11.91 12.36 11.09 34,300 100 0.4
25/04/2022
11.91
 393,700 12.73 13.09 11.86 6,400 4,300 0.0
22/04/2022
12.73
 337,800 12.68 13.36 12.09 7,300 1,400 0.1
21/04/2022
12.68
 697,900 13.64 13.64 12.68 20,700 5,300 0.2
20/04/2022
13.64
 325,500 14.55 14.91 13.64 4,200 0 0.1
19/04/2022
14.55
 310,100 15.45 15.82 14.55 0 200 -0.0
18/04/2022
15.45
 520,300 15.09 15.68 14.55 2,000 2,200 -0.0
15/04/2022
15.09
 372,500 15.27 15.41 14.86 10,000 2,000 0.1
14/04/2022
15.27
 285,800 15.50 15.82 15.27 0 0 0
13/04/2022
15.50
 342,600 14.91 15.64 14.55 2,200 0 0.0
12/04/2022
14.91
 543,300 15.64 15.64 14.86 100 4,800 -0.1
08/04/2022
15.64
 821,000 16.64 16.64 15.64 400 15,200 -0.3
07/04/2022
16.64
 341,300 17.18 17.23 16.64 5,300 13,100 -0.1
06/04/2022
17.18
 541,600 17.27 17.73 16.91 4,400 52,700 -0.9
05/04/2022
17.27
 1,513,800 16.18 17.27 16 9,100 3,300 0.1
04/04/2022
16.18
 446,000 16.14 16.45 16.05 2,700 4,700 -0.0
01/04/2022
16.14
 335,400 16.32 16.32 15.73 900 7,000 -0.1
31/03/2022
16.32
 423,200 16.18 16.82 16.09 1,000 8,500 -0.1
30/03/2022
16.18
 618,000 16.36 17 15.86 4,200 56,300 -1.0
29/03/2022
16.36
 934,000 15.41 16.45 15.18 19,900 7,100 0.2
28/03/2022
15.41
 433,500 15.86 16.05 15.23 5,500 15,600 -0.2
25/03/2022
15.86
 458,900 16.14 16.18 15.86 0 3,300 -0.1
24/03/2022
16.14
 688,800 15.73 16.36 15.64 4,800 0 0.1
23/03/2022
15.73
 551,700 15.36 15.73 15.09 12,300 0 0.2
22/03/2022
15.36
 393,600 15.50 15.55 15.32 0 12,500 -0.2
21/03/2022
15.50
 454,400 15.45 16.05 15.45 5,500 5,900 -0.0
18/03/2022
15.45
 611,500 15.18 15.64 15 0 4,000 -0.1
17/03/2022
15.18
 228,200 15.18 15.68 15.14 0 6,900 -0.1
16/03/2022
15.18
 243,900 14.82 15.36 14.95 10,600 700 0.2
15/03/2022
14.82
 288,900 14.73 15.09 14.36 0 6,900 -0.1
14/03/2022
14.73
 395,000 15.64 15.64 14.73 0 14,100 -0.2
11/03/2022
15.64
 631,000 15.36 15.77 15.27 0 14,300 -0.2
10/03/2022
15.36
 530,900 14.64 15.45 14.64 9,000 0 0.2
09/03/2022
14.64
 328,300 15.09 15.09 14.23 100 3,400 -0.1
08/03/2022
15.09
 579,400 15.05 15.55 15.05 6,900 10,600 -0.1
07/03/2022
15.05
 962,200 14.09 15.05 14 5,900 1,400 0.1
04/03/2022
14.09
 329,500 13.59 14.09 13.59 8,200 0 0.1
03/03/2022
13.59
 110,900 13.36 13.64 13.36 2,800 1,000 0.0
02/03/2022
13.36
 215,200 13.64 13.64 13.32 2,100 1,900 0.0
01/03/2022
13.64
 136,400 13.64 13.95 13.41 1,900 1,400 0.0
28/02/2022
13.64
 124,300 13.68 13.82 13.45 0 7,100 -0.1
25/02/2022
13.68
 120,100 13.55 14 13.59 3,900 4,000 -0.0
24/02/2022
13.55
 322,400 14.14 14.14 13.23 600 12,700 -0.2
23/02/2022
14.14
 127,200 14.18 14.27 13.82 4,100 200 0.1
22/02/2022
14.18
 177,600 14.50 14.50 13.91 600 7,300 -0.1
21/02/2022
14.50
 309,300 14.14 14.73 14.18 2,400 4,600 -0.0
18/02/2022
14.14
 154,100 13.82 14.14 13.68 4,200 1,800 0.0
17/02/2022
13.82
 102,700 13.82 13.95 13.68 2,300 100 0.0
16/02/2022
13.82
 318,000 13.36 13.91 13.23 5,300 800 0.1
15/02/2022
13.36
 83,400 13.55 13.55 13.32 0 2,900 -0.0
14/02/2022
13.55
 129,900 13.55 13.55 13.09 2,700 0 0.0
11/02/2022
13.55
 105,600 13.59 13.64 13.18 1,900 100 0.0
10/02/2022
13.59
 194,400 13.45 13.59 13.41 0 12,900 -0.2
09/02/2022
13.45
 104,900 13.45 13.77 13.27 2,000 11,900 -0.1
08/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
08/02/2022
13.45
 153,600 12.62 13.50 13.18 3,200 0 0.0
07/02/2022
12.62
 85,400 12.26 13.07 12.18 1,100 0 0.0
28/01/2022
12.26
 70,200 12.18 12.26 11.93 7,000 0 0.1
27/01/2022
12.18
 96,200 12.30 12.54 11.93 400 4,300 -0.1
26/01/2022
12.30
 57,700 12.46 12.66 12.01 200 7,000 0

Chính sách bảo mật | Điều khoản sử dụng |