CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-05) 		0.50 2.87% 3,475,800 24,400 0.4
17
18.40
17.80
2 tháng
(2025-10-06) 		1.10 6.55% 8,624,400 1,800 -0.0
16.80
19.30
17.80
3 tháng
(2025-09-08) 		1.50 9.15% 9,898,700 23,700 0.3
16.30
19.30
17.80
6 tháng
(2025-06-09) 		1.27 7.64% 25,148,900 49,300 0.7
16.30
19.70
17.80
12 tháng
(2024-12-10) 		0.51 2.93% 62,703,786 146,350 4.2
12.54
24.90
17.80
24 tháng
(2023-12-18) 		10.78 151.38% 136,382,252 113,639 3.6
7.03
24.90
17.80
36 tháng
(2022-12-21) 		11.39 175.08% 148,149,570 38,789 3.0
6.17
24.90
17.80
60 tháng
(2020-12-31) 		11.63 185.70% 181,386,399 -43,511 -1.5
5.51
24.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
18.98
 70,700 18.90 19.22 18.82 0 0 0
10/03/2022
18.90
 45,800 18.90 18.98 18.74 0 0 0
09/03/2022
18.90
 35,500 19.06 19.06 18.27 0 0 0
08/03/2022
19.06
 61,300 19.22 19.46 18.98 0 0 0
07/03/2022
19.22
 39,400 19.30 19.38 18.82 0 0 0
04/03/2022
19.30
 55,369 19.46 19.46 19.06 0 0 0
03/03/2022
19.46
 45,900 19.06 19.46 19.06 1,000 0 0.0
02/03/2022
19.06
 61,220 19.46 19.85 16.68 0 0 0
01/03/2022
19.46
 162,900 18.58 19.85 18.50 0 0 0
28/02/2022
18.58
 53,000 18.19 18.74 17.95 0 0 0
25/02/2022
18.19
 24,000 18.19 18.58 18.11 0 200 -0.0
24/02/2022
18.19
 64,915 18.82 18.82 17.47 0 0 0
23/02/2022
18.82
 51,100 18.90 18.90 18.27 0 0 0
22/02/2022
18.90
 164,210 18.19 19.06 17.79 200 0 0.0
21/02/2022
18.19
 84,650 17.00 18.19 17.00 0 0 0
18/02/2022
17.00
 34,166 16.92 17.08 16.68 4,000 0 0.1
17/02/2022
16.92
 61,615 17.00 17.00 16.68 300 0 0.0
16/02/2022
17.00
 74,110 16.68 17.00 16.60 0 0 0
15/02/2022
16.68
 38,000 16.68 17.39 16.44 0 0 0
14/02/2022
16.68
 53,500 17.31 17.31 16.68 0 0 0
11/02/2022
17.31
 25,252 17.39 17.39 17.00 100 0 0.0
10/02/2022
17.39
 29,200 17.15 17.47 16.92 0 1,000 -0.0
09/02/2022
17.15
 33,800 17.15 17.47 16.92 200 400 -0.0
08/02/2022
17.15
 23,201 17.00 17.47 16.28 0 0 0
07/02/2022
17.00
 69,121 17.39 17.39 15.09 0 42,700 -0.9
28/01/2022
17.39
 125,900 18.43 18.58 15.73 0 103,500 -2.2
27/01/2022
18.43
 26,400 18.82 18.82 18.19 0 1,900 -0.0
26/01/2022
18.82
 22,900 18.58 19.06 18.58 0 0 0
25/01/2022
18.58
 18,700 18.66 18.74 18.43 0 0 0
24/01/2022
18.66
 45,000 18.90 19.06 17.95 0 0 0
21/01/2022
18.90
 103,050 18.82 19.30 18.66 0 0 0
20/01/2022
18.82
 55,000 18.90 19.06 18.66 0 0 0
19/01/2022
18.90
 204,400 19.06 19.85 18.66 0 500 -0.0
18/01/2022
19.06
 123,700 18.74 19.46 18.43 0 0 0
17/01/2022
18.74
 225,100 20.17 20.65 18.66 0 0 0
14/01/2022
20.17
 263,000 19.93 20.65 19.46 0 0 0
13/01/2022
19.93
 210,500 19.46 21.05 19.70 0 0 0
12/01/2022
19.46
 341,500 18.03 20.57 18.03 0 0 0
11/01/2022
18.03
 39,720 17.95 18.27 17.87 3,000 0 0.1
10/01/2022
17.95
 70,100 18.27 18.27 17.95 0 0 0
07/01/2022
18.27
 65,000 18.35 18.66 18.27 1,000 0 0.0
06/01/2022
18.35
 42,050 18.43 18.66 18.19 0 0 0
05/01/2022
18.43
 46,400 18.35 18.66 18.27 500 0 0.0
04/01/2022
18.35
 110,600 19.06 19.54 18.27 0 0 0
31/12/2021
19.06
 77,300 20.17 20.17 18.27 0 0 0
30/12/2021
20.17
 34,650 19.38 21.44 19.22 300 3,000 -0.1
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/12/2021
19.38
 146,300 17.00 19.38 17.08 1,100 0 0.0
28/12/2021
17.00
 98,900 16.87 17.25 16.68 1,000 0 0.0
27/12/2021
16.87
 43,600 17.50 17.94 16.24 3,900 300 0.1
24/12/2021
17.50
 100,000 17.43 18.19 17.43 0 0 0
23/12/2021
17.43
 80,436 17.31 17.69 16.68 0 1,200 -0.0
22/12/2021
17.31
 125,504 18.06 18.06 16.74 300 800 -0.0
21/12/2021
18.06
 48,500 18.19 18.19 16.31 0 200 -0.0
20/12/2021
18.19
 118,410 17.56 18.63 17.43 200 0 0.0
17/12/2021
17.56
 297,100 15.93 17.69 15.68 0 400 -0.0
16/12/2021
15.93
 107,800 14.74 16.31 14.74 0 100 -0.0
15/12/2021
14.74
 58,400 14.74 14.74 14.42 0 0 0
14/12/2021
14.74
 76,800 14.61 15.18 14.55 0 0 0
13/12/2021
14.61
 41,620 14.74 15.11 14.61 0 0 0
10/12/2021
14.74
 56,324 14.68 15.30 14.49 0 0 0
09/12/2021
14.68
 25,600 14.55 14.99 14.11 0 200 -0.0
08/12/2021
14.55
 33,600 14.74 15.37 14.11 0 0 0
07/12/2021
14.74
 141,400 14.24 15.68 13.48 800 0 0.0
06/12/2021
14.24
 137,300 16.31 16.62 14.24 1,200 0 0.0
03/12/2021
16.31
 138,714 16.81 17.25 16.31 800 1,500 -0.0
02/12/2021
16.81
 157,616 17.69 17.75 16.62 2,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |