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)
23/08/2021
7.89
 24,500 8.01 8.01 7.77 2,200 0 0.0
20/08/2021
8.01
 92,700 8.12 8.12 7.89 68,000 0 0.9
19/08/2021
8.12
 70,600 7.89 8.12 7.89 3,500 0 0.0
18/08/2021
7.89
 14,700 7.89 7.89 7.83 0 0 0
17/08/2021
7.89
 63,900 7.89 7.95 7.83 0 15,000 -0.2
16/08/2021
7.89
 114,900 7.66 8.01 7.54 4,300 0 0.1
13/08/2021
7.66
 25,200 7.60 7.66 7.37 0 0 0
12/08/2021
7.60
 24,400 7.54 7.66 7.37 0 0 0
11/08/2021
7.54
 54,600 7.54 7.60 7.43 0 0 0
10/08/2021
7.54
 8,900 7.54 7.54 7.48 0 0 0
09/08/2021
7.54
 32,400 7.54 7.60 7.43 0 0 0
06/08/2021
7.54
 23,100 7.54 7.54 7.48 0 0 0
05/08/2021
7.54
 14,800 7.43 7.54 7.43 0 0 0
04/08/2021
7.43
 22,600 7.37 7.54 7.37 0 0 0
03/08/2021
7.37
 9,100 7.31 7.37 7.19 0 0 0
02/08/2021
7.31
 26,000 7.19 7.37 7.14 0 0 0
30/07/2021
7.19
 25,900 7.25 7.25 6.90 0 0 0
29/07/2021
7.25
 6,800 7.08 7.25 7.02 0 0 0
28/07/2021
7.08
 7,100 7.08 7.08 6.96 0 0 0
27/07/2021
7.08
 15,300 7.02 7.08 7.02 0 0 0
26/07/2021
7.02
 22,500 6.96 7.02 6.85 0 0 0
23/07/2021
6.96
 6,430 6.96 6.96 6.90 0 0 0
22/07/2021
6.96
 20,800 6.90 6.96 6.90 0 0 0
21/07/2021
6.90
 10,200 7.02 7.02 6.67 0 0 0
20/07/2021
7.02
 18,100 6.85 7.02 6.85 0 0 0
19/07/2021
6.85
 37,300 7.02 7.02 6.79 0 0 0
16/07/2021
7.02
 32,700 6.96 7.08 6.96 0 0 0
15/07/2021
6.96
 28,400 6.79 7.02 6.79 0 0 0
14/07/2021
6.79
 14,900 6.79 6.79 6.67 0 0 0
13/07/2021
6.79
 20,200 6.56 6.79 6.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |