CTCP Công nghệ Tiên Phong (itd)

11.60
-0.10
(-0.85%)
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
(2024-08-19) 		-0.90 -7.14% 850,500 -57,900 -0.7
11.20
12.75
11.60
2 tháng
(2024-07-18) 		-3.65 -23.78% 3,358,800 -92,900 -1.0
11.20
15.35
11.60
3 tháng
(2024-06-18) 		-7.45 -38.90% 14,510,100 105,788 2.5
11.20
19.90
11.60
6 tháng
(2024-03-20) 		1.25 11.96% 26,774,600 95,114 2.2
9.64
19.90
11.60
12 tháng
(2023-09-22) 		0.70 6.36% 30,143,400 205 1.3
9
19.90
11.60
24 tháng
(2022-09-27) 		2.89 32.82% 45,374,300 -54,847 0.4
8.09
19.90
11.60
36 tháng
(2021-10-04) 		-4.90 -29.51% 126,228,900 -177,815 -1.6
8.09
21.43
11.60
60 tháng
(2019-10-14) 		4.18 55.60% 177,645,980 -2,935,463 -25.0
5.32
21.43
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.60
 24,000 11.70 11.70 11.50 300 410 0
13/09/2024
11.70
 30,800 11.85 11.85 11.60 0 1,700 -0.0
12/09/2024
11.60
 49,700 11.75 11.80 11.55 4,200 800 0.0
11/09/2024
11.75
 30,100 11.65 11.75 11.45 2,500 900 0.0
10/09/2024
11.45
 35,500 11.85 11.85 11.45 0 1,600 -0.0
09/09/2024
11.55
 50,300 11.30 11.85 11.10 0 1,500 -0.0
06/09/2024
11.20
 26,600 11.50 11.50 11.20 0 4,000 -0.0
05/09/2024
11.50
 56,100 11.55 11.95 11.45 0 9,900 -0.1
04/09/2024
11.55
 33,300 11.55 11.70 11.50 500 2,600 -0.0
30/08/2024
11.90
 67,000 12.10 12.20 11.90 1,100 1,000 0.0
29/08/2024
12.15
 32,100 12.45 12.45 12.05 2,000 2,300 -0.0
28/08/2024
12.25
 22,800 12.50 12.50 12.15 0 1,400 -0.0
27/08/2024
12.10
 58,000 12.50 12.65 12 1,600 2,700 -0.0
26/08/2024
12.45
 34,700 12.70 12.70 12.45 100 800 -0.0
23/08/2024
12.70
 53,800 12.70 12.80 12.65 0 3,800 -0.0
22/08/2024
12.75
 53,600 12.70 12.90 12.65 500 5,200 -0.1
21/08/2024
12.75
 45,200 12.95 12.95 12.50 100 8,600 -0.1
20/08/2024
12.70
 113,400 12.65 12.95 12.60 700 18,300 -0.2
19/08/2024
12.60
 57,500 12.55 12.90 12.20 4,100 8,200 -0.1
16/08/2024
12.60
 63,200 12.10 12.70 12 4,100 19,100 -0.2
15/08/2024
12.10
 161,900 12.45 12.60 11.75 700 26,800 -0.3
14/08/2024
12.60
 62,100 12.70 12.70 12.40 3,000 11,900 -0.1
13/08/2024
12.70
 64,900 13.05 13.05 12.55 8,000 15,100 -0.1
12/08/2024
12.80
 47,500 12.75 12.95 12.55 1,900 11,200 -0.1
09/08/2024
12.75
 34,200 12.65 12.90 12.65 3,400 17,600 -0.2
08/08/2024
12.65
 59,300 12.50 12.95 12.50 4,800 15,600 -0.1
07/08/2024
13
 93,400 13.20 13.20 12.55 100 38,800 -0.5
06/08/2024
13.20
 152,100 11.85 13.40 11.85 25,200 14,900 0.1
05/08/2024
12.60
 180,500 13.45 13.45 12.60 32,400 2,200 0.4
02/08/2024
13.50
 138,200 13.20 13.70 12.75 35,900 3,900 0.4
01/08/2024
13.30
 204,100 13.50 13.60 12.80 8,200 37,500 -0.4
31/07/2024
13.30
 126,800 13.60 14.45 13.30 4,100 42,700 -0.5
30/07/2024
14
 89,300 14.35 14.35 13.60 7,400 16,200 -0.1
29/07/2024
14.35
 30,700 14.20 14.55 14 6,300 4,200 0.0
26/07/2024
13.95
 72,000 14.15 14.15 13.80 7,500 9,600 -0.0
25/07/2024
14.05
 57,300 14.85 14.85 14 8,900 10,800 -0.0
24/07/2024
14.60
 81,800 14.90 15.15 13.90 8,100 34,800 -0.4
23/07/2024
14.90
 306,500 13.95 14.90 13.90 53,300 7,200 0.6
22/07/2024
13.95
 189,100 14.60 14.60 13.70 32,300 9,500 0.3
19/07/2024
14.60
 140,000 15.80 15.80 14.40 12,300 5,800 0.1
18/07/2024
15.35
 153,400 15.40 16 14.70 54,400 1,900 0.8
17/07/2024
15.40
 264,800 16.40 16.40 15.35 15,900 2,300 0.2
16/07/2024
16.50
 249,100 15.60 17.10 15.50 53,600 11,000 0.7
15/07/2024
16.35
 250,800 17.15 17.50 16.35 20,200 20,600 -0.0
12/07/2024
17.55
 200,600 17.75 18 17.40 16,900 21,300 -0.1
11/07/2024
17.55
 365,100 17.80 18.10 17.50 0 0 0
10/07/2024
17.80
 333,300 18.40 18.50 17.80 3,700 8,900 -0.1
09/07/2024
18.40
 295,700 18.90 18.90 18.20 12,500 65,600 -1.0
08/07/2024
18.60
 510,700 18.35 19.50 18.30 65,000 77,800 -0.2
05/07/2024
18.30
 284,600 18.65 18.65 17.80 7,688 15,300 -0.1
04/07/2024
18.35
 403,600 18.95 18.95 18 3,300 2,700 0.0
03/07/2024
18.60
 711,500 18 18.80 17.85 172,300 8,000 3.0
02/07/2024
17.85
 111,600 17.65 18.20 17.65 10,700 0 0.2
01/07/2024
18
 348,800 17.50 18.20 17.50 59,300 0 1.1
28/06/2024
17.40
 335,700 17.70 18.30 17.20 8,000 2,500 0.1
27/06/2024
18.40
 290,500 18 18.50 17.85 4,600 12,400 -0.1
26/06/2024
17.85
 247,100 17.25 17.85 17.10 1,100 500 0.0
25/06/2024
17.25
 508,100 17.85 18 16.85 4,000 7,800 -0.1
24/06/2024
17.85
 618,500 19.20 19.20 17.85 4,300 0 0.1
21/06/2024
19.10
 876,100 18.90 19.45 18.20 8,500 6,900 0.0
20/06/2024
18.55
 1,436,900 19.90 19.90 18.55 6,300 15,000 -0.2
19/06/2024
19.90
 891,300 19.45 20.10 19.30 100 500 -0.0
18/06/2024
19.15
 1,616,900 17.95 19.15 17.50 0 200 -0.0
17/06/2024
17.90
 523,500 17.35 18.30 17.35 14,800 8,300 0.1
14/06/2024
17.30
 637,400 17 17.65 17 0 6,900 -0.1
13/06/2024
17.25
 535,300 17 17.40 16.95 0 0 0
12/06/2024
17.40
 399,500 17.60 17.75 17 0 1,100 -0.0
11/06/2024
17.55
 916,800 16.50 17.65 16.50 7,300 11,000 -0.1
10/06/2024
16.50
 790,600 16.60 17 16.05 0 13,100 -0.2
07/06/2024
16.55
 1,532,400 15.85 16.95 15.85 0 1,179 -0.0
06/06/2024
15.85
 900,400 15.50 15.95 15.20 4,300 4,300 -0.0
05/06/2024
15.45
 1,086,000 15.45 15.45 15.05 3,100 2,535 0.0
04/06/2024
14.45
 434,500 14.45 14.45 14.45 0 400 -0.0
03/06/2024
13.55
 706,200 12.70 13.55 12.70 4,300 3,700 0.0
31/05/2024
12.70
 258,300 12.50 13.30 12.50 700 600 0.0
30/05/2024
12.50
 299,000 12.60 12.60 12.10 1,900 0 0.0
29/05/2024
12.60
 334,600 12.85 12.85 12.45 3,700 2,600 0.0
28/05/2024
12.05
 322,600 11.65 12.05 11.40 600 1,001 -0.0
27/05/2024
11.30
 47,400 11.30 11.60 11.30 500 300 0.0
24/05/2024
11.30
 51,100 11.70 11.70 11.30 0 100 -0.0
23/05/2024
11.85
 86,300 11.40 11.90 11.40 3,000 800 0.0
22/05/2024
11.40
 71,900 11.40 11.50 11.20 300 369 -0.0
21/05/2024
11.45
 23,500 11.30 11.45 11.30 0 500 -0.0
20/05/2024
11.45
 42,700 11.60 11.60 11.25 1,000 600 0.0
17/05/2024
11.60
 44,800 11.50 11.85 11.40 200 0 0.0
16/05/2024
11.50
 79,900 11.80 11.90 11.20 600 1,100 -0.0
15/05/2024
11.70
 140,900 12.30 12.30 11.70 700 0 0.0
14/05/2024
11.70
 207,100 11.85 11.85 11.10 0 0 0
13/05/2024
11.10
 129,700 10.50 11.10 10.50 0 0 0
10/05/2024
10.40
 56,800 10.25 10.40 10.10 0 0 0
09/05/2024
10.05
 11,900 10.30 10.30 9.97 0 110 -0.0
08/05/2024
10.30
 45,100 10.05 10.35 10 0 0 0
07/05/2024
10.20
 59,800 10.40 10.50 10.20 0 0 0
06/05/2024
10.40
 62,000 9.91 10.45 9.85 0 80 -0.0
03/05/2024
10
 10,400 9.92 10 9.90 0 0 0
02/05/2024
9.92
 7,200 10.20 10.20 9.90 0 0 0
26/04/2024
10.10
 800 10.20 10.20 10.10 0 0 0
25/04/2024
10.30
 75,600 10.35 10.35 10 0 0 0
24/04/2024
10.20
 13,700 10 10.20 9.90 0 0 0
23/04/2024
10
 9,700 9.98 10 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |