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)
12/07/2021
6.56
 43,300 6.90 6.90 6.50 0 0 0
09/07/2021
6.90
 18,300 6.96 7.14 6.79 0 0 0
08/07/2021
6.96
 6,700 7.08 7.08 6.96 0 0 0
07/07/2021
7.08
 21,800 7.02 7.14 6.96 0 0 0
06/07/2021
7.02
 16,000 7.14 7.31 7.02 0 0 0
05/07/2021
7.14
 13,800 7.19 7.25 7.14 0 0 0
02/07/2021
7.19
 12,800 7.25 7.31 7.14 0 0 0
01/07/2021
7.25
 24,020 7.25 7.37 7.19 0 500 -0.0
30/06/2021
7.25
 7,300 7.31 7.31 7.25 0 0 0
29/06/2021
7.31
 8,600 7.19 7.37 7.25 0 0 0
28/06/2021
7.19
 18,800 7.25 7.31 7.19 0 0 0
25/06/2021
7.25
 10,400 7.19 7.31 7.25 0 0 0
24/06/2021
7.19
 8,300 7.19 7.37 7.19 0 0 0
23/06/2021
7.19
 35,600 7.43 7.43 6.61 0 0 0
22/06/2021
7.43
 26,600 7.48 7.54 7.37 500 4,700 -0.1
21/06/2021
7.48
 18,900 7.60 7.60 7.43 0 0 0
18/06/2021
7.60
 29,300 7.48 7.66 7.48 0 0 0
17/06/2021
7.48
 37,800 7.25 7.54 7.37 0 0 0
16/06/2021
7.25
 70,408 7.37 7.43 7.19 0 0 0
15/06/2021
7.37
 33,800 7.31 7.37 7.19 0 0 0
14/06/2021
7.31
 6,600 7.25 7.31 7.25 0 0 0
11/06/2021
7.25
 26,310 7.31 7.37 7.25 0 300 -0.0
10/06/2021
7.31
 15,100 7.25 7.31 7.19 0 0 0
09/06/2021
7.25
 17,100 7.14 7.25 7.14 0 0 0
08/06/2021
7.14
 17,700 7.19 7.37 7.14 0 0 0
07/06/2021
7.19
 22,800 7.37 7.43 7.19 0 0 0
04/06/2021
7.37
 30,000 7.25 7.37 7.19 0 0 0
03/06/2021
7.25
 50,700 7.31 7.31 7.14 0 0 0
02/06/2021
7.31
 53,700 7.02 7.31 7.02 0 0 0
01/06/2021
7.02
 27,810 7.02 7.14 6.96 0 0 0
31/05/2021
7.02
 31,900 7.14 7.14 6.90 0 0 0
28/05/2021
7.14
 15,500 7.19 7.19 7.02 0 0 0
27/05/2021
7.19
 28,900 7.14 7.31 7.14 0 0 0
26/05/2021
7.14
 21,200 7.25 7.31 7.08 0 0 0
25/05/2021
7.25
 51,200 6.79 7.25 6.85 0 0 0
24/05/2021
6.79
 30,100 6.73 6.85 6.73 0 0 0
21/05/2021
6.73
 15,500 6.73 6.73 6.67 0 0 0
20/05/2021
6.73
 10,400 6.79 6.79 6.67 0 0 0
19/05/2021
6.79
 56,800 6.90 6.90 6.73 0 0 0
18/05/2021
6.90
 17,200 6.96 6.96 6.90 0 0 0
17/05/2021
6.96
 17,500 6.96 6.96 6.90 0 0 0
14/05/2021
6.96
 17,100 6.96 7.02 6.90 0 0 0
13/05/2021
6.96
 22,400 7.02 7.08 6.96 1,300 0 0.0
12/05/2021
7.02
 26,720 7.02 7.08 6.96 0 0 0
11/05/2021
7.02
 43,100 6.85 7.02 6.85 1,500 0 0.0
10/05/2021
6.85
 37,400 7.02 7.02 6.85 0 0 0
07/05/2021
7.02
 56,235 7.14 7.19 7.02 0 0 0
06/05/2021
7.14
 14,300 7.25 7.25 7.08 0 0 0
05/05/2021
7.25
 49,300 7.14 7.31 7.14 0 0 0
04/05/2021
7.14
 30,800 7.43 7.43 7.14 0 0 0
29/04/2021
7.43
 9,500 7.37 7.54 7.37 0 0 0
28/04/2021
7.37
 14,100 7.48 7.54 7.31 0 0 0
27/04/2021
7.48
 18,500 7.43 7.54 7.25 0 0 0
26/04/2021
7.43
 19,534 7.72 7.72 7.43 0 0 0
23/04/2021
7.72
 34,400 7.54 7.72 7.31 0 1,000 -0.0
22/04/2021
7.54
 77,200 7.89 7.89 7.54 0 500 -0.0
20/04/2021
7.89
 55,915 7.95 8.01 7.89 0 0 0
19/04/2021
7.95
 23,900 7.95 8.12 7.95 0 300 -0.0
16/04/2021
7.95
 77,600 8.06 8.35 7.95 0 700 -0.0
15/04/2021
8.06
 69,100 8.24 8.30 8.06 0 4,300 0
14/04/2021
8.24
 61,300 8.01 8.35 8.01 0 0 0
13/04/2021
8.01
 82,214 8.06 8.30 8.01 0 0 0
12/04/2021
8.06
 86,000 8.18 8.18 8.01 0 0 0
09/04/2021
8.18
 27,800 8.30 8.30 8.06 0 1,000 -0.0
08/04/2021
8.30
 10,800 8.35 8.35 8.12 0 0 0
07/04/2021
8.35
 54,600 8.35 8.41 8.12 0 0 0
06/04/2021
8.35
 258,506 7.95 8.53 7.95 0 0 0
05/04/2021
7.95
 49,310 7.95 7.95 7.83 0 0 0
02/04/2021
7.95
 44,210 7.89 7.95 7.83 0 0 0
01/04/2021
7.89
 26,305 7.83 7.95 7.83 0 2,300 -0.0
31/03/2021
7.83
 10,800 7.95 8.06 7.83 0 0 0
30/03/2021
7.95
 38,100 8.06 8.06 7.83 0 4,000 -0.1
29/03/2021
8.06
 47,352 7.95 8.06 7.72 15,000 4,000 0.2
26/03/2021
7.95
 86,200 7.77 8.01 7.43 0 0 0
25/03/2021
7.77
 90,430 7.66 8.06 7.60 0 0 0
24/03/2021
7.66
 135,948 8.01 8.18 7.60 0 500 -0.0
23/03/2021
8.01
 53,020 8.01 8.12 7.89 0 0 0
22/03/2021
8.01
 110,700 8.06 8.06 7.89 0 0 0
19/03/2021
8.06
 108,700 7.89 8.06 7.89 0 0 0
18/03/2021
7.89
 136,000 7.89 8.01 7.89 0 0 0
17/03/2021
7.89
 193,100 7.60 8.01 7.66 0 0 0
16/03/2021
7.60
 80,100 7.66 7.72 7.54 0 0 0
15/03/2021
7.66
 38,500 7.66 7.66 7.54 0 0 0
12/03/2021
7.66
 23,500 7.66 7.77 7.60 0 0 0
11/03/2021
7.66
 58,737 7.60 7.77 7.54 0 0 0
10/03/2021
7.60
 68,250 7.72 7.72 7.54 0 0 0
09/03/2021
7.72
 112,100 7.89 7.95 7.54 0 0 0
08/03/2021
7.89
 92,500 7.66 7.89 7.54 0 600 -0.0
05/03/2021
7.66
 163,270 7.14 7.72 7.19 1,500 300 0.0
04/03/2021
7.14
 58,112 7.08 7.43 7.02 2,200 0 0.0
03/03/2021
7.08
 156,009 6.73 7.31 6.73 0 0 0
02/03/2021
6.73
 92,100 6.79 6.90 6.73 0 9,000 -0.1
01/03/2021
6.79
 34,880 6.73 6.90 6.67 3,000 0 0.0
26/02/2021
6.73
 87,533 6.61 6.79 6.56 0 0 0
25/02/2021
6.61
 18,111 6.56 6.67 6.56 0 0 0
24/02/2021
6.56
 41,050 6.61 6.67 6.50 0 200 -0.0
23/02/2021
6.61
 23,710 6.56 6.61 6.50 0 0 0
22/02/2021
6.56
 37,040 6.50 6.73 6.50 0 0 0
19/02/2021
6.50
 76,100 6.27 6.56 6.32 0 2,000 -0.0
18/02/2021
6.27
 42,000 6.27 6.38 6.15 19,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |