CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
0
(0%)
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
10.48
 54,200 10.32 10.56 9.93 1,500 0 0.0
02/08/2022
10.32
 62,800 10.64 10.72 10.01 0 0 0
01/08/2022
10.64
 87,030 9.85 10.80 9.61 0 0 0
29/07/2022
9.85
 80,738 9.05 10.01 9.05 0 100 -0.0
28/07/2022
9.05
 263,900 8.82 9.21 8.58 0 0 0
27/07/2022
8.82
 17,660 8.74 9.13 8.58 0 0 0
26/07/2022
8.74
 19,500 8.34 9.13 8.74 0 0 0
25/07/2022
8.34
 254,300 9.53 10.25 8.34 100 0 0.0
22/07/2022
9.53
 38,900 9.53 9.53 9.53 0 0 0
21/07/2022
9.53
 4,040 9.45 9.53 9.45 0 0 0
20/07/2022
9.45
 5,100 9.29 9.61 9.45 0 0 0
19/07/2022
9.29
 8,406 9.37 9.53 9.21 0 0 0
18/07/2022
9.37
 19,800 9.53 9.53 9.13 0 0 0
15/07/2022
9.53
 19,800 9.69 9.69 9.13 0 0 0
14/07/2022
9.69
 15,100 9.69 9.69 9.37 0 0 0
13/07/2022
9.69
 4,600 9.69 9.93 9.61 0 0 0
12/07/2022
9.69
 3,262 9.53 9.77 9.61 0 0 0
11/07/2022
9.53
 8,500 9.85 9.85 9.13 0 0 0
08/07/2022
9.85
 2,102 10.25 10.25 9.53 0 0 0
07/07/2022
10.25
 15,000 9.05 10.25 8.90 1,000 0 0.0
06/07/2022
9.05
 38,105 10.01 10.01 9.05 0 700 -0.0
05/07/2022
10.01
 4,400 10.32 10.32 10.01 0 0 0
04/07/2022
10.32
 11,200 10.32 10.32 10.09 0 0 0
01/07/2022
10.32
 7,700 10.25 10.32 9.93 100 0 0.0
30/06/2022
10.25
 17,600 10.09 10.32 9.69 0 0 0
29/06/2022
10.09
 12,700 10.32 10.32 9.77 0 0 0
28/06/2022
10.32
 57,900 9.61 10.32 9.61 0 0 0
27/06/2022
9.61
 16,200 10.17 10.17 9.61 0 0 0
24/06/2022
10.17
 24,000 8.97 10.17 8.97 0 0 0
23/06/2022
8.97
 7,400 9.37 9.37 8.74 0 0 0
22/06/2022
9.37
 52,500 7.94 9.37 8.18 0 0 0
21/06/2022
7.94
 23,700 8.66 8.74 7.94 0 1,000 -0.0
20/06/2022
8.66
 9,100 9.05 9.05 8.58 300 0 0.0
17/06/2022
9.05
 57,400 9.53 9.53 8.74 0 0 0
16/06/2022
9.53
 23,700 9.21 9.61 9.21 0 0 0
15/06/2022
9.21
 33,900 9.85 9.85 8.97 0 0 0
14/06/2022
9.85
 6,650 9.69 9.93 9.53 0 0 0
13/06/2022
9.69
 33,100 10.40 10.40 9.53 0 0 0
10/06/2022
10.40
 12,302 10.64 10.64 10.40 0 0 0
09/06/2022
10.64
 15,200 10.64 10.88 10.32 0 0 0
08/06/2022
10.64
 10,700 10.64 10.72 10.56 0 0 0
07/06/2022
10.64
 34,800 10.56 10.64 10.32 0 0 0
06/06/2022
10.56
 24,005 10.88 10.96 10.56 0 0 0
03/06/2022
10.88
 44,104 10.88 11.12 10.48 0 0 0
02/06/2022
10.88
 66,000 10.88 11.20 10.72 0 0 0
01/06/2022
10.88
 131,200 10.96 11.12 10.32 0 0 0
31/05/2022
10.96
 37,300 11.04 11.04 10.72 0 0 0
30/05/2022
11.04
 32,500 11.12 11.28 10.96 100 0 0.0
27/05/2022
11.12
 37,706 10.80 11.12 10.72 0 0 0
26/05/2022
10.80
 45,600 10.40 10.88 10.40 0 0 0
25/05/2022
10.40
 44,362 10.40 10.48 9.93 0 0 0
24/05/2022
10.40
 21,248 10.40 10.48 9.85 0 0 0
23/05/2022
10.40
 32,601 10.32 10.48 10.25 0 0 0
20/05/2022
10.32
 86,659 10.72 10.72 10.25 0 9,200 -0.1
19/05/2022
10.72
 147,040 11.83 12.23 10.40 1,000 66,500 -0.9
18/05/2022
11.83
 115,171 12.71 12.79 11.75 0 0 0
17/05/2022
12.71
 13,226 12.71 13.02 12.71 0 0 0
16/05/2022
12.71
 8,200 12.87 13.82 12.39 0 0 0
13/05/2022
12.87
 7,100 13.82 13.82 12.47 0 100 -0.0
12/05/2022
13.82
 19,500 13.34 14.30 12.79 0 0 0
11/05/2022
13.34
 11,500 13.10 14.30 13.26 0 0 0
10/05/2022
13.10
 22,400 13.26 13.50 12.55 0 0 0
09/05/2022
13.26
 32,200 14.69 14.69 13.10 0 0 0
06/05/2022
14.69
 10,000 14.77 15.09 14.22 0 0 0
05/05/2022
14.77
 22,724 15.09 15.09 14.69 0 0 0
04/05/2022
15.09
 18,700 15.09 16.68 15.01 0 0 0
29/04/2022
15.09
 24,000 15.09 15.88 15.09 0 0 0
28/04/2022
15.09
 14,100 14.77 15.96 15.09 0 0 0
27/04/2022
14.77
 6,700 14.77 14.77 13.26 0 0 0
26/04/2022
14.77
 34,100 14.93 15.09 13.50 0 2,000 -0.0
25/04/2022
14.93
 35,500 15.57 15.57 14.93 0 0 0
22/04/2022
15.57
 22,100 15.09 15.80 15.09 0 0 0
21/04/2022
15.09
 86,600 16.44 16.44 14.69 0 0 0
20/04/2022
16.44
 41,600 16.76 17.08 16.20 0 0 0
19/04/2022
16.76
 60,900 17.08 17.23 16.60 0 0 0
18/04/2022
17.08
 65,700 17.87 17.95 16.84 0 0 0
15/04/2022
17.87
 26,000 17.87 18.27 17.79 0 0 0
14/04/2022
17.87
 14,000 18.27 18.50 17.87 0 0 0
13/04/2022
18.27
 46,100 17.55 18.27 17.47 0 0 0
12/04/2022
17.55
 75,700 18.27 18.27 17.55 0 0 0
08/04/2022
18.27
 46,300 18.19 18.35 18.03 0 0 0
07/04/2022
18.19
 49,500 18.43 18.43 17.95 0 0 0
06/04/2022
18.43
 63,000 18.27 18.43 17.87 0 0 0
05/04/2022
18.27
 28,600 18.11 18.66 18.27 0 0 0
04/04/2022
18.11
 180,900 18.66 18.90 17.95 0 0 0
01/04/2022
18.66
 75,220 18.50 18.74 18.35 0 0 0
31/03/2022
18.50
 91,000 18.98 19.22 18.50 0 0 0
30/03/2022
18.98
 28,500 19.06 19.38 18.82 0 0 0
29/03/2022
19.06
 156,700 18.66 19.38 18.82 0 0 0
28/03/2022
18.66
 97,620 19.38 19.38 18.66 0 0 0
25/03/2022
19.38
 104,500 19.54 19.85 19.06 100 0 0.0
24/03/2022
19.54
 85,301 19.78 19.78 19.22 0 0 0
23/03/2022
19.78
 185,900 20.01 20.09 19.06 0 0 0
22/03/2022
20.01
 210,900 20.49 20.49 19.38 0 0 0
21/03/2022
20.49
 43,200 20.65 20.97 20.33 0 0 0
18/03/2022
20.65
 92,300 20.81 21.44 20.65 0 0 0
17/03/2022
20.81
 508,500 19.30 22.00 19.38 0 0 0
16/03/2022
19.30
 25,100 19.30 19.30 19.14 0 0 0
15/03/2022
19.30
 63,300 19.30 19.54 19.14 0 0 0
14/03/2022
19.30
 122,800 18.98 19.46 18.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |