CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.90
-0.10
(-0.67%)
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
(2026-05-20) 		-0.10 -0.66% 414,900 3,900 0
14.30
15.10
14.90
2 tháng
(2026-04-20) 		-0.90 -5.66% 924,700 6,800 0
14.30
15.90
14.90
3 tháng
(2026-03-23) 		-0.30 -1.96% 1,462,300 -3,200 0
14.30
16.50
14.90
6 tháng
(2025-12-22) 		-2.50 -14.29% 12,940,400 -34,800 -0.8
14.30
20.20
14.90
12 tháng
(2025-06-24) 		-1.70 -10.18% 37,168,200 22,900 0.1
14.30
20.20
14.90
24 tháng
(2024-07-01) 		-4.10 -21.47% 117,609,759 123,690 3.6
12.54
24.90
14.90
36 tháng
(2023-07-05) 		7.25 93.51% 157,626,652 5,839 2.3
6.40
24.90
14.90
60 tháng
(2021-07-15) 		8.04 115.47% 188,461,725 -201,311 -3.1
5.51
24.90
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |