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)
27/06/2022
8.96
 16,200 9.48 9.48 8.96 0 0 0
24/06/2022
9.48
 24,000 8.37 9.48 8.37 0 0 0
23/06/2022
8.37
 7,400 8.74 8.74 8.15 0 0 0
22/06/2022
8.74
 52,500 7.41 8.74 7.63 0 0 0
21/06/2022
7.41
 23,700 8.08 8.15 7.41 0 1,000 -0.0
20/06/2022
8.08
 9,100 8.45 8.45 8.00 300 0 0.0
17/06/2022
8.45
 57,400 8.89 8.89 8.15 0 0 0
16/06/2022
8.89
 23,700 8.59 8.96 8.59 0 0 0
15/06/2022
8.59
 33,900 9.19 9.19 8.37 0 0 0
14/06/2022
9.19
 6,650 9.04 9.26 8.89 0 0 0
13/06/2022
9.04
 33,100 9.71 9.71 8.89 0 0 0
10/06/2022
9.71
 12,302 9.93 9.93 9.71 0 0 0
09/06/2022
9.93
 15,200 9.93 10.15 9.63 0 0 0
08/06/2022
9.93
 10,700 9.93 10.00 9.85 0 0 0
07/06/2022
9.93
 34,800 9.85 9.93 9.63 0 0 0
06/06/2022
9.85
 24,005 10.15 10.22 9.85 0 0 0
03/06/2022
10.15
 44,104 10.15 10.37 9.78 0 0 0
02/06/2022
10.15
 66,000 10.15 10.45 10.00 0 0 0
01/06/2022
10.15
 131,200 10.22 10.37 9.63 0 0 0
31/05/2022
10.22
 37,300 10.30 10.30 10.00 0 0 0
30/05/2022
10.30
 32,500 10.37 10.52 10.22 100 0 0.0
27/05/2022
10.37
 37,706 10.08 10.37 10.00 0 0 0
26/05/2022
10.08
 45,600 9.71 10.15 9.71 0 0 0
25/05/2022
9.71
 44,362 9.71 9.78 9.26 0 0 0
24/05/2022
9.71
 21,248 9.71 9.78 9.19 0 0 0
23/05/2022
9.71
 32,601 9.63 9.78 9.56 0 0 0
20/05/2022
9.63
 86,659 10.00 10.00 9.56 0 9,200 -0.1
19/05/2022
10.00
 147,040 11.04 11.41 9.71 1,000 66,500 -0.9
18/05/2022
11.04
 115,171 11.85 11.93 10.97 0 0 0
17/05/2022
11.85
 13,226 11.85 12.15 11.85 0 0 0
16/05/2022
11.85
 8,200 12.00 12.89 11.56 0 0 0
13/05/2022
12.00
 7,100 12.89 12.89 11.63 0 100 -0.0
12/05/2022
12.89
 19,500 12.45 13.34 11.93 0 0 0
11/05/2022
12.45
 11,500 12.22 13.34 12.37 0 0 0
10/05/2022
12.22
 22,400 12.37 12.60 11.71 0 0 0
09/05/2022
12.37
 32,200 13.71 13.71 12.22 0 0 0
06/05/2022
13.71
 10,000 13.78 14.08 13.26 0 0 0
05/05/2022
13.78
 22,724 14.08 14.08 13.71 0 0 0
04/05/2022
14.08
 18,700 14.08 15.56 14.00 0 0 0
29/04/2022
14.08
 24,000 14.08 14.82 14.08 0 0 0
28/04/2022
14.08
 14,100 13.78 14.89 14.08 0 0 0
27/04/2022
13.78
 6,700 13.78 13.78 12.37 0 0 0
26/04/2022
13.78
 34,100 13.93 14.08 12.60 0 2,000 -0.0
25/04/2022
13.93
 35,500 14.52 14.52 13.93 0 0 0
22/04/2022
14.52
 22,100 14.08 14.74 14.08 0 0 0
21/04/2022
14.08
 86,600 15.34 15.34 13.71 0 0 0
20/04/2022
15.34
 41,600 15.63 15.93 15.11 0 0 0
19/04/2022
15.63
 60,900 15.93 16.08 15.48 0 0 0
18/04/2022
15.93
 65,700 16.67 16.74 15.71 0 0 0
15/04/2022
16.67
 26,000 16.67 17.04 16.60 0 0 0
14/04/2022
16.67
 14,000 17.04 17.26 16.67 0 0 0
13/04/2022
17.04
 46,100 16.37 17.04 16.30 0 0 0
12/04/2022
16.37
 75,700 17.04 17.04 16.37 0 0 0
08/04/2022
17.04
 46,300 16.97 17.11 16.82 0 0 0
07/04/2022
16.97
 49,500 17.19 17.19 16.74 0 0 0
06/04/2022
17.19
 63,000 17.04 17.19 16.67 0 0 0
05/04/2022
17.04
 28,600 16.89 17.41 17.04 0 0 0
04/04/2022
16.89
 180,900 17.41 17.63 16.74 0 0 0
01/04/2022
17.41
 75,220 17.26 17.49 17.11 0 0 0
31/03/2022
17.26
 91,000 17.71 17.93 17.26 0 0 0
30/03/2022
17.71
 28,500 17.78 18.08 17.56 0 0 0
29/03/2022
17.78
 156,700 17.41 18.08 17.56 0 0 0
28/03/2022
17.41
 97,620 18.08 18.08 17.41 0 0 0
25/03/2022
18.08
 104,500 18.23 18.52 17.78 100 0 0.0
24/03/2022
18.23
 85,301 18.45 18.45 17.93 0 0 0
23/03/2022
18.45
 185,900 18.67 18.74 17.78 0 0 0
22/03/2022
18.67
 210,900 19.12 19.12 18.08 0 0 0
21/03/2022
19.12
 43,200 19.26 19.56 18.97 0 0 0
18/03/2022
19.26
 92,300 19.41 20.00 19.26 0 0 0
17/03/2022
19.41
 508,500 18.00 20.52 18.08 0 0 0
16/03/2022
18.00
 25,100 18.00 18.00 17.86 0 0 0
15/03/2022
18.00
 63,300 18.00 18.23 17.86 0 0 0
14/03/2022
18.00
 122,800 17.71 18.15 17.56 0 0 0
11/03/2022
17.71
 70,700 17.63 17.93 17.56 0 0 0
10/03/2022
17.63
 45,800 17.63 17.71 17.49 0 0 0
09/03/2022
17.63
 35,500 17.78 17.78 17.04 0 0 0
08/03/2022
17.78
 61,300 17.93 18.15 17.71 0 0 0
07/03/2022
17.93
 39,400 18.00 18.08 17.56 0 0 0
04/03/2022
18.00
 55,369 18.15 18.15 17.78 0 0 0
03/03/2022
18.15
 45,900 17.78 18.15 17.78 1,000 0 0.0
02/03/2022
17.78
 61,220 18.15 18.52 15.56 0 0 0
01/03/2022
18.15
 162,900 17.34 18.52 17.26 0 0 0
28/02/2022
17.34
 53,000 16.97 17.49 16.74 0 0 0
25/02/2022
16.97
 24,000 16.97 17.34 16.89 0 200 -0.0
24/02/2022
16.97
 64,915 17.56 17.56 16.30 0 0 0
23/02/2022
17.56
 51,100 17.63 17.63 17.04 0 0 0
22/02/2022
17.63
 164,210 16.97 17.78 16.60 200 0 0.0
21/02/2022
16.97
 84,650 15.86 16.97 15.86 0 0 0
18/02/2022
15.86
 34,166 15.78 15.93 15.56 4,000 0 0.1
17/02/2022
15.78
 61,615 15.86 15.86 15.56 300 0 0.0
16/02/2022
15.86
 74,110 15.56 15.86 15.48 0 0 0
15/02/2022
15.56
 38,000 15.56 16.23 15.34 0 0 0
14/02/2022
15.56
 53,500 16.15 16.15 15.56 0 0 0
11/02/2022
16.15
 25,252 16.23 16.23 15.86 100 0 0.0
10/02/2022
16.23
 29,200 16.00 16.30 15.78 0 1,000 -0.0
09/02/2022
16.00
 33,800 16.00 16.30 15.78 200 400 -0.0
08/02/2022
16.00
 23,201 15.86 16.30 15.19 0 0 0
07/02/2022
15.86
 69,121 16.23 16.23 14.08 0 42,700 -0.9
28/01/2022
16.23
 125,900 17.19 17.34 14.67 0 103,500 -2.2
27/01/2022
17.19
 26,400 17.56 17.56 16.97 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |