CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-18) 		-0.20 -1.61% 587,200 0 0
11.90
17.60
12
2 tháng
(2026-07-20) 		-0.30 -2.40% 918,600 0 0
11.90
17.60
12
3 tháng
(2026-06-19) 		-1.70 -12.23% 1,477,800 0 0
11.90
17.60
12
6 tháng
(2026-03-23) 		-2.07 -14.53% 2,969,300 0 0
11.19
17.60
12
12 tháng
(2025-09-22) 		-3.66 -23.07% 25,009,900 0 0
11.19
18.84
12
24 tháng
(2024-09-27) 		-0.74 -5.74% 97,077,891 0 0
7.54
23.23
12
36 tháng
(2023-10-03) 		5.56 83.65% 151,264,590 0 0
5.97
23.23
12
60 tháng
(2021-10-13) 		3.72 43.81% 180,618,642 -359,400 -7.7
5.14
23.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
7.00
 57,506 6.93 7.16 6.85 0 0 0
05/04/2023
6.69
 17,400 6.77 6.77 6.62 0 0 0
04/04/2023
6.93
 49,105 7.08 7.08 6.93 0 0 0
03/04/2023
6.38
 38,300 6.46 6.62 6.30 0 0 0
31/03/2023
7.16
 57,000 6.93 7.32 6.77 0 0 0
30/03/2023
6.85
 51,232 7.00 7.00 6.77 0 0 0
29/03/2023
6.93
 28,800 7.08 7.08 6.93 0 0 0
28/03/2023
7.08
 26,800 7.24 7.24 7.00 0 0 0
27/03/2023
7.16
 46,300 7.16 7.24 7.08 0 0 0
24/03/2023
7.08
 25,200 7.32 7.32 7.00 0 0 0
23/03/2023
7.16
 13,900 7.16 7.24 7.00 0 0 0
22/03/2023
7.16
 30,000 7.32 7.32 7.00 0 0 0
21/03/2023
7.16
 500 7.24 7.24 7.16 0 0 0
20/03/2023
7.16
 34,900 7.47 7.47 7.00 0 0 0
17/03/2023
7.47
 25,800 7.47 7.47 7.24 0 0 0
16/03/2023
7.39
 27,100 7.86 7.86 7.16 0 0 0
15/03/2023
7.78
 46,000 7.78 7.94 7.47 0 0 0
14/03/2023
7.63
 38,200 7.55 7.86 7.55 0 0 0
13/03/2023
7.78
 124,500 7.32 8.02 7.00 0 0 0
10/03/2023
7.16
 39,000 7.08 7.24 6.93 0 0 0
09/03/2023
7.08
 175,009 6.54 7.16 6.54 0 0 0
08/03/2023
6.54
 36,100 6.46 6.54 6.38 0 0 0
07/03/2023
6.46
 13,200 6.46 6.46 6.30 0 0 0
06/03/2023
6.46
 4,200 6.30 6.46 6.30 0 0 0
03/03/2023
6.38
 38,300 6.46 6.62 6.30 0 0 0
02/03/2023
6.46
 9,472 6.46 6.46 6.46 0 0 0
01/03/2023
6.46
 3,600 6.38 6.46 6.30 0 0 0
28/02/2023
6.38
 12,723 6.54 6.54 6.30 0 0 0
27/02/2023
6.54
 8,749 6.54 6.54 6.38 0 0 0
24/02/2023
6.69
 30,500 6.54 6.69 6.46 0 0 0
23/02/2023
6.46
 37,100 6.30 6.93 6.30 0 0 0
22/02/2023
6.38
 9,100 6.38 6.38 6.30 0 0 0
21/02/2023
6.38
 52,108 6.54 6.62 6.23 0 0 0
20/02/2023
6.38
 27,000 6.46 6.54 6.38 0 0 0
17/02/2023
6.46
 18,200 6.46 6.46 6.38 0 0 0
16/02/2023
6.46
 9,200 6.38 6.46 6.38 0 0 0
15/02/2023
6.38
 11,800 6.30 6.46 6.30 0 0 0
14/02/2023
6.30
 41,700 6.30 6.30 6.23 0 0 0
13/02/2023
6.30
 27,300 6.30 6.38 6.30 0 0 0
10/02/2023
6.38
 8,002 6.54 6.54 6.30 0 0 0
09/02/2023
6.62
 16,400 6.38 6.62 6.38 0 0 0
08/02/2023
6.54
 14,000 6.38 6.54 6.23 0 0 0
07/02/2023
6.23
 26,500 6.69 6.69 6.23 0 0 0
06/02/2023
6.62
 36,700 6.38 6.62 6.38 0 0 0
03/02/2023
6.23
 14,682 6.30 6.46 6.23 0 0 0
02/02/2023
6.38
 18,150 6.30 6.38 6.15 0 0 0
01/02/2023
6.30
 27,900 6.23 6.69 6.23 0 0 0
31/01/2023
6.15
 10,500 6.07 6.15 6.07 0 0 0
30/01/2023
6.15
 16,800 5.99 6.15 5.99 0 0 0
27/01/2023
5.99
 19,449 6.07 6.07 5.91 0 0 0
26/01/2023
9.34
 5,700 9.26 9.34 9.26 0 0 0
25/01/2023
9.34
 5,700 9.26 9.34 9.26 0 0 0
24/01/2023
9.34
 5,700 9.26 9.34 9.26 0 0 0
23/01/2023
9.34
 5,700 9.26 9.34 9.26 0 0 0
20/01/2023
9.34
 5,700 9.26 9.34 9.26 0 0 0
19/01/2023
5.84
 13,600 5.84 5.91 5.84 0 0 0
18/01/2023
5.84
 17,400 5.84 5.91 5.76 0 0 0
17/01/2023
5.84
 13,700 5.76 5.91 5.76 0 0 0
16/01/2023
5.84
 13,904 5.76 5.84 5.76 0 0 0
13/01/2023
5.76
 8,250 5.76 5.91 5.76 0 0 0
12/01/2023
5.76
 19,300 5.84 5.84 5.76 0 0 0
11/01/2023
5.84
 22,400 5.84 5.91 5.76 0 0 0
10/01/2023
5.84
 14,130 5.91 5.99 5.84 0 0 0
09/01/2023
5.91
 7,000 5.91 5.91 5.91 0 0 0
06/01/2023
5.91
 64,500 6.07 6.07 5.84 0 0 0
05/01/2023
5.99
 30,200 6.07 6.30 5.99 0 0 0
04/01/2023
5.99
 32,700 6.07 6.15 5.91 0 0 0
03/01/2023
6.07
 27,200 5.91 6.07 5.91 0 0 0
30/12/2022
5.91
 22,200 6.23 6.23 5.84 0 0 0
29/12/2022
6.23
 32,211 6.15 6.38 5.91 0 0 0
28/12/2022
6.15
 53,700 6.46 6.46 5.91 0 0 0
27/12/2022
6.46
 80,000 6.38 7.00 5.99 100 0 0.0
26/12/2022
6.38
 110,300 6.23 6.93 6.23 0 0 0
23/12/2022
6.23
 39,501 6.07 6.30 5.99 200 200 -0
22/12/2022
6.07
 10,400 6.07 6.38 5.99 0 0 0
21/12/2022
6.07
 18,500 6.07 6.15 5.91 0 0 0
20/12/2022
6.07
 43,500 5.99 6.15 5.91 100 0 0.0
19/12/2022
5.99
 21,200 6.07 6.15 5.91 0 0 0
16/12/2022
6.07
 11,100 5.99 6.07 6.07 0 0 0
15/12/2022
5.99
 4,500 6.23 6.30 5.99 0 300 -0.0
14/12/2022
6.23
 14,250 6.07 6.23 5.99 0 0 0
13/12/2022
6.07
 3,703 6.07 6.15 5.84 0 0 0
12/12/2022
6.07
 4,217 6.23 6.23 6.07 0 100 -0.0
09/12/2022
6.23
 600 6.07 6.23 6.07 0 0 0
08/12/2022
6.07
 10,800 6.15 6.23 6.07 100 0 0.0
07/12/2022
6.15
 8,650 6.15 6.30 5.99 0 0 0
06/12/2022
6.15
 30,600 6.62 6.62 6.15 0 0 0
05/12/2022
6.62
 13,320 6.77 6.77 6.54 0 0 0
02/12/2022
6.77
 10,400 6.69 6.77 6.54 0 0 0
01/12/2022
6.69
 14,700 6.69 6.93 6.62 0 0 0
30/11/2022
6.69
 28,710 6.62 6.77 6.54 0 0 0
29/11/2022
6.62
 20,500 6.77 7.00 6.62 0 0 0
28/11/2022
6.77
 30,950 6.62 6.93 6.46 0 0 0
25/11/2022
6.62
 29,200 6.07 6.62 6.15 0 300 -0.0
24/11/2022
6.07
 21,100 6.15 6.15 5.91 0 0 0
23/11/2022
6.15
 21,300 6.07 6.15 5.91 0 0 0
22/11/2022
6.07
 35,900 6.07 6.15 5.76 900 0 0.0
21/11/2022
6.07
 32,500 6.30 6.30 5.91 200 0 0.0
18/11/2022
6.30
 47,100 5.45 6.30 5.53 0 0 0
17/11/2022
5.45
 10,601 5.53 5.76 5.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |