CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.50
-0.20
(-1.27%)
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
6.27
 53,800 6.15 6.38 6.03 9,300 0 0.1
09/02/2021
6.15
 7,600 5.98 6.15 5.98 0 0 0
08/02/2021
5.98
 62,700 6.09 6.09 5.98 38,500 0 0
05/02/2021
6.09
 9,700 6.03 6.15 6.03 0 0 0
04/02/2021
6.03
 79,100 5.98 6.09 5.86 0 0 0
03/02/2021
5.98
 49,540 5.92 6.03 5.69 5,000 0 0.1
02/02/2021
5.92
 49,000 5.80 6.09 5.57 27,100 0 0.3
01/02/2021
5.80
 31,300 6.09 6.09 5.80 0 0 0
29/01/2021
6.09
 114,935 5.57 6.09 5.92 55,000 0 0.6
28/01/2021
5.57
 158,113 6.38 6.38 5.51 2,000 0 0.0
27/01/2021
6.38
 64,650 6.61 6.67 6.27 0 0 0
26/01/2021
6.61
 34,300 6.85 6.85 6.61 0 0 0
25/01/2021
6.85
 58,620 6.79 6.85 6.61 0 0 0
22/01/2021
6.79
 30,800 6.90 6.90 6.61 0 0 0
21/01/2021
6.90
 45,900 6.73 6.90 6.73 0 0 0
20/01/2021
6.73
 228,000 6.44 6.96 6.50 0 800 -0.0
19/01/2021
6.44
 228,100 6.79 6.85 6.15 0 0 0
18/01/2021
6.79
 39,710 6.61 6.85 6.67 300 0 0.0
15/01/2021
6.61
 39,052 6.56 6.67 6.50 0 0 0
14/01/2021
6.56
 20,000 6.61 6.61 6.38 0 0 0
13/01/2021
6.61
 197,500 6.61 6.67 6.38 0 0 0
12/01/2021
6.61
 71,800 6.61 6.67 6.56 0 0 0
11/01/2021
6.61
 111,600 6.38 6.73 6.38 0 10,800 -0.1
08/01/2021
6.38
 32,500 6.50 6.50 6.38 0 0 0
07/01/2021
6.50
 54,400 6.50 6.56 6.38 0 0 0
06/01/2021
6.50
 175,700 6.15 6.85 6.15 0 0 0
05/01/2021
6.15
 143,805 6.15 6.21 5.98 0 0 0
04/01/2021
6.15
 91,900 6.27 6.67 6.15 100 0 0.0
31/12/2020
6.27
 78,700 6.27 6.27 6.15 0 0 0
30/12/2020
6.27
 74,800 6.38 6.44 6.21 1,000 0 0.0
29/12/2020
6.38
 60,700 6.38 6.44 6.27 1,000 0 0.0
28/12/2020
6.38
 112,400 6.15 6.56 6.09 0 18,400 -0.2
25/12/2020
6.15
 92,112 5.80 6.27 5.80 0 0 0
24/12/2020
5.80
 70,800 5.98 6.09 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |