CTCP Công nghệ Tiên Phong (itd)

11.60
0.10
(0.87%)
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
(2024-04-16) 		1.54 15.46% 1,017,600 10 0.0
9.82
11.70
11.50
2 tháng
(2024-03-18) 		1.20 11.65% 2,360,000 510 0.0
9.64
11.70
11.50
3 tháng
(2024-02-16) 		1.91 19.92% 3,286,000 -9,199 -0.1
9.50
11.70
11.50
6 tháng
(2023-11-20) 		1.70 17.35% 4,256,600 -32,699 -0.3
9.42
11.70
11.50
12 tháng
(2023-05-22) 		-1.10 -8.73% 9,383,400 -100,599 -1.0
9
12.60
11.50
24 tháng
(2022-05-27) 		-1.82 -13.65% 33,994,800 -181,719 -2.0
8.09
13.55
11.50
36 tháng
(2021-06-01) 		0.99 9.41% 130,777,000 -31,119 0.9
8.09
21.43
11.50
60 tháng
(2019-06-12) 		4.18 57.05% 155,159,030 -3,006,267 -27.0
5.32
21.43
11.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.60
0.10
 44,800 11.50 11.85 11.40 200 0 0.0
#2 16/05/2024
11.50
-0.20
 79,900 11.80 11.90 11.20 600 1,100 -0.0
#3 15/05/2024
11.70
0
 140,900 12.30 12.30 11.70 700 0 0.0
#4 14/05/2024
11.70
0.60
 207,100 11.85 11.85 11.10 0 0 0
#5 13/05/2024
11.10
0.70
 129,700 10.50 11.10 10.50 0 0 0
#6 10/05/2024
10.40
0.35
 56,800 10.25 10.40 10.10 0 0 0
#7 09/05/2024
10.05
-0.25
 11,900 10.30 10.30 9.97 0 110 -0.0
#8 08/05/2024
10.30
0.10
 45,100 10.05 10.35 10 0 0 0
#9 07/05/2024
10.20
-0.20
 59,800 10.40 10.50 10.20 0 0 0
#10 06/05/2024
10.40
0.40
 62,000 9.91 10.45 9.85 0 80 -0.0
#11 03/05/2024
10
0.08
 10,400 9.92 10 9.90 0 0 0
#12 02/05/2024
9.92
-0.18
 7,200 10.20 10.20 9.90 0 0 0
#13 26/04/2024
10.10
-0.20
 800 10.20 10.20 10.10 0 0 0
#14 25/04/2024
10.30
0.10
 75,600 10.35 10.35 10 0 0 0
#15 24/04/2024
10.20
0.20
 13,700 10 10.20 9.90 0 0 0
#16 23/04/2024
10
0.02
 9,700 9.98 10 9.98 0 0 0
#17 22/04/2024
9.98
0.16
 21,600 9.82 9.98 9.82 0 0 0
#18 19/04/2024
9.82
-0.08
 35,800 9.90 9.90 9.81 0 0 0
#19 17/04/2024
9.90
-0.06
 20,100 9.90 10.20 9.90 0 0 0
#20 16/04/2024
9.96
-0.14
 29,500 9.80 9.98 9.80 0 0 0
#21 15/04/2024
10.10
-0.15
 77,300 10.25 10.45 10.10 0 0 0
#22 12/04/2024
10.25
0
 78,900 10.20 10.45 10.20 0 0 0
#23 11/04/2024
10.25
0.35
 210,000 10.10 10.30 9.92 0 0 0
#24 10/04/2024
9.90
0.26
 70,200 9.65 10.10 9.64 0 0 0
#25 09/04/2024
9.64
-0.06
 78,900 9.42 9.80 9.42 0 0 0
#26 08/04/2024
9.70
-0.17
 72,800 9.90 9.90 9.30 0 0 0
#27 05/04/2024
9.87
-0.04
 51,400 9.86 10 9.86 0 0 0
#28 04/04/2024
9.91
-0.14
 25,800 10.10 10.10 9.90 0 0 0
#29 03/04/2024
10.05
0.05
 80,200 9.86 10.15 9.86 3,000 0 0.0
#30 02/04/2024
10
-0.10
 28,300 10.10 10.10 10 0 0 0
#31 01/04/2024
10.10
0
 35,400 10.10 10.20 9.96 0 0 0
#32 29/03/2024
10.10
-0.10
 28,600 10.20 10.20 10 0 0 0
#33 28/03/2024
10.20
0.20
 178,300 10 10.20 9.86 0 0 0
#34 27/03/2024
10
0
 11,000 10.20 10.20 10 0 0 0
#35 26/03/2024
10
-0.10
 32,200 10.10 10.20 10 0 0 0
#36 25/03/2024
10.10
0
 23,700 10.10 10.20 10.10 0 0 0
#37 22/03/2024
10.10
-0.20
 32,600 10.30 10.30 10.10 0 0 0
#38 21/03/2024
10.30
-0.15
 46,600 10.45 10.50 10.20 0 0 0
#39 20/03/2024
10.45
0.05
 39,900 10.40 10.45 10.05 0 0 0
#40 19/03/2024
10.40
0.10
 66,000 10.30 10.50 10.15 0 0 0
#41 18/03/2024
10.30
0.20
 74,300 10.10 10.60 10.20 0 2,500 -0.0
#42 15/03/2024
10.10
0.05
 98,700 10.05 10.60 9.96 0 5,500 -0.1
#43 14/03/2024
10.05
-0.15
 166,300 10.20 10.55 10 200 1,600 -0.0
#44 13/03/2024
10.20
0.31
 71,700 9.89 10.20 9.71 200 0 0.0
#45 12/03/2024
9.89
0.03
 41,200 9.86 9.94 9.80 300 0 0.0
#46 11/03/2024
9.86
0
 27,500 9.86 9.90 9.61 0 0 0
#47 08/03/2024
9.86
0.21
 18,800 9.65 9.93 9.50 0 0 0
#48 07/03/2024
9.65
-0.04
 75,700 9.69 10 9.51 700 2,500 -0.0
#49 06/03/2024
9.69
-0.16
 3,200 9.85 9.85 9.63 0 1 -0.0
#50 05/03/2024
9.85
0.23
 18,300 9.62 9.90 9.62 0 0 0
#51 04/03/2024
9.62
-0.37
 16,100 9.99 9.99 9.50 200 0 0.0
#52 01/03/2024
9.99
0.04
 53,600 9.95 10.30 9.51 0 1,000 -0.0
#53 29/02/2024
9.95
0.06
 53,400 9.89 9.96 9.43 200 8 0.0
#54 28/02/2024
9.89
0.25
 35,700 9.64 10 9.40 0 0 0
#55 27/02/2024
9.64
-0.06
 17,500 9.70 9.70 9.21 0 0 0
#56 26/02/2024
9.70
0.17
 8,700 9.53 9.70 9.51 0 0 0
#57 23/02/2024
9.53
0
 42,000 9.53 9.74 9.51 0 0 0
#58 22/02/2024
9.53
0.01
 94,000 9.52 9.79 9.51 0 1,400 -0.0
#59 21/02/2024
9.52
-0.07
 10,300 9.59 9.67 9.41 0 0 0
#60 20/02/2024
9.59
0.09
 27,900 9.50 9.60 9.51 0 0 0
#61 19/02/2024
9.50
-0.09
 39,000 9.59 9.59 9.40 500 0 0.0
#62 16/02/2024
9.59
-0.10
 6,400 9.69 9.69 9.47 0 0 0
#63 15/02/2024
9.69
-0.06
 7,800 9.75 9.75 9.42 0 0 0
#64 07/02/2024
9.75
0.26
 8,800 9.49 9.80 9.40 0 0 0
#65 06/02/2024
9.49
0.07
 6,500 9.42 9.50 9.39 0 0 0
#66 05/02/2024
9.42
-0.08
 8,600 9.50 9.50 9.37 500 0 0.0
#67 02/02/2024
9.50
-0.10
 9,600 9.60 9.60 9.38 0 0 0
#68 01/02/2024
9.60
0.11
 12,300 9.49 9.77 9.35 0 0 0
#69 31/01/2024
9.49
-0.01
 69,300 9.50 9.60 9.40 1,000 0 0.0
#70 30/01/2024
9.50
-0.10
 22,600 9.60 9.65 9.40 0 0 0
#71 29/01/2024
9.60
-0.05
 700 9.65 9.69 9.60 0 0 0
#72 26/01/2024
9.65
-0.03
 1,600 9.68 9.68 9.58 0 0 0
#73 25/01/2024
9.68
0.08
 5,100 9.60 9.69 9.55 0 400 -0.0
#74 24/01/2024
9.60
-0.17
 7,700 9.77 9.77 9.55 0 0 0
#75 23/01/2024
9.77
0
 400 9.77 9.77 9.68 0 0 0
#76 22/01/2024
9.77
-0.02
 12,600 9.79 9.79 9.60 0 0 0
#77 19/01/2024
9.79
0.02
 14,000 9.77 9.82 9.79 0 0 0
#78 18/01/2024
9.77
-0.09
 9,400 9.86 9.92 9.77 0 0 0
#79 17/01/2024
9.86
0.14
 19,500 9.72 9.95 9.62 0 0 0
#80 16/01/2024
9.72
0
 20,100 9.72 9.99 9.55 0 0 0
#81 15/01/2024
9.72
-0.07
 7,800 9.79 9.89 9.71 0 0 0
#82 12/01/2024
9.79
-0.19
 8,000 9.98 9.98 9.70 0 0 0
#83 11/01/2024
9.98
-0.01
 52,400 9.99 9.99 9.75 100 0 0.0
#84 10/01/2024
9.99
-0.11
 13,300 10.10 10.10 9.85 0 0 0
#85 09/01/2024
10.10
-0.05
 5,300 10.15 10.15 9.85 0 0 0
#86 08/01/2024
10.15
0.16
 21,500 9.99 10.20 9.85 0 0 0
#87 05/01/2024
9.99
0
 21,100 9.99 10.50 9.80 1,000 0 0.0
#88 04/01/2024
9.99
0
 20,600 9.99 10.05 9.80 1,000 0 0.0
#89 03/01/2024
9.99
-0.01
 17,400 10 10 9.85 0 0 0
#90 02/01/2024
10
0.14
 17,700 9.86 10 9.86 0 0 0
#91 29/12/2023
9.86
0.07
 17,900 9.79 9.86 9.63 500 0 0.0
#92 28/12/2023
9.79
0.16
 5,400 9.63 9.79 9.63 0 0 0
#93 27/12/2023
9.63
-0.17
 19,700 9.80 9.80 9.63 0 0 0
#94 26/12/2023
9.80
-0.10
 14,900 9.90 9.95 9.80 0 0 0
#95 25/12/2023
9.90
0.10
 22,600 9.80 10 9.60 0 0 0
#96 22/12/2023
9.80
0.08
 40,600 9.72 10.20 9.70 0 0 0
#97 21/12/2023
9.72
-0.18
 10,500 9.90 9.90 9.70 0 0 0
#98 20/12/2023
9.90
0.01
 1,600 9.89 9.90 9.70 0 0 0
#99 19/12/2023
9.89
-0.01
 3,900 9.90 9.90 9.61 0 0 0
#100 18/12/2023
9.90
0.19
 1,500 9.71 9.90 9.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |