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)
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
23/12/2020
5.98
 145,600 5.86 6.09 5.80 9,800 8,000 0.0
22/12/2020
5.86
 237,025 5.63 6.09 5.63 2,000 0 0.0
21/12/2020
5.63
 134,709 5.57 5.63 5.57 0 0 0
18/12/2020
5.57
 25,750 5.51 5.63 5.51 0 200 -0.0
17/12/2020
5.51
 57,300 5.57 5.63 5.51 0 0 0
16/12/2020
5.57
 49,700 5.63 5.74 5.57 0 0 0
15/12/2020
5.63
 115,449 5.45 5.63 5.40 0 0 0
14/12/2020
5.45
 63,670 5.34 5.45 5.34 0 0 0
11/12/2020
5.34
 27,650 5.28 5.40 5.22 1,000 0 0.0
10/12/2020
5.28
 56,310 5.51 5.51 5.28 0 0 0
09/12/2020
5.51
 85,840 5.45 5.51 5.22 8,000 8,710 -0.0
08/12/2020
5.45
 119,139 5.69 5.69 5.34 9,500 0 0.1
07/12/2020
5.69
 73,200 5.63 5.74 5.51 0 0 0
04/12/2020
5.63
 257,675 5.34 5.74 5.28 15,710 0 0.2
03/12/2020
5.34
 213,900 5.11 5.34 5.16 11,000 2,600 0.1
02/12/2020
5.11
 46,800 5.05 5.16 5.11 10,000 0 0.1
01/12/2020
5.05
 35,965 5.05 5.11 4.99 0 0 0
30/11/2020
5.05
 57,100 5.16 5.16 5.05 0 0 0
27/11/2020
5.16
 55,600 5.11 5.22 5.05 0 0 0
26/11/2020
5.11
 44,400 5.11 5.11 4.99 0 0 0
25/11/2020
5.11
 65,000 5.16 5.22 5.05 0 0 0
24/11/2020
5.16
 137,400 5.16 5.28 5.11 500 1,000 0
23/11/2020
5.16
 222,300 5.05 5.22 4.93 0 100 0
20/11/2020
5.05
 142,400 5.05 5.05 4.87 0 0 0
19/11/2020
5.05
 56,730 5.05 5.11 4.93 0 0 0
18/11/2020
5.05
 198,258 5.22 5.34 4.93 1,000 0 0.0
17/11/2020
5.22
 445,380 4.64 5.22 4.70 0 0 0
16/11/2020
4.64
 84,600 4.58 4.81 4.58 0 0 0
13/11/2020
4.58
 15,700 4.58 4.64 4.52 0 0 0
12/11/2020
4.58
 21,102 4.58 4.64 4.58 0 0 0
11/11/2020
4.58
 63,360 4.58 4.64 4.58 0 0 0
10/11/2020
4.58
 3,700 4.52 4.58 4.52 0 0 0
09/11/2020
4.52
 20,000 4.58 4.58 4.52 0 0 0
06/11/2020
4.58
 108,100 4.58 4.58 4.47 0 0 0
05/11/2020
4.58
 11,200 4.58 4.58 4.58 0 0 0
04/11/2020
4.58
 19,100 4.52 4.58 4.52 0 0 0
03/11/2020
4.52
 29,700 4.47 4.64 4.47 0 0 0
02/11/2020
4.47
 3,700 4.47 4.47 4.47 0 0 0
30/10/2020
4.47
 2,450 4.47 4.47 4.47 0 0 0
29/10/2020
4.47
 51,550 4.52 4.52 4.41 0 0 0
28/10/2020
4.52
 16,200 4.58 4.58 4.52 0 0 0
27/10/2020
4.58
 14,700 4.64 4.64 4.47 0 0 0
26/10/2020
4.64
 34,900 4.70 4.76 4.58 400 0 0.0
23/10/2020
4.70
 90,620 4.70 4.81 4.70 0 300 -0.0
22/10/2020
4.70
 92,180 4.52 4.81 4.52 0 5,000 -0.0
21/10/2020
4.52
 24,900 4.52 4.52 4.52 0 0 0
20/10/2020
4.52
 34,500 4.52 4.52 4.52 0 0 0
19/10/2020
4.52
 46,100 4.47 4.52 4.47 0 0 0
16/10/2020
4.47
 35,500 4.52 4.52 4.47 0 0 0
15/10/2020
4.52
 23,200 4.47 4.52 4.41 0 0 0
14/10/2020
4.47
 22,000 4.47 4.47 4.41 0 1,000 -0.0
13/10/2020
4.47
 24,200 4.47 4.47 4.41 0 0 0
12/10/2020
4.47
 14,400 4.47 4.52 4.41 0 0 0
09/10/2020
4.47
 3,900 4.52 4.52 4.47 0 0 0
08/10/2020
4.52
 50,900 4.47 4.52 4.35 0 0 0
07/10/2020
4.47
 61,800 4.52 4.52 4.41 100 0 0.0
06/10/2020
4.52
 41,700 4.52 4.52 4.47 0 0 0
05/10/2020
4.52
 21,720 4.52 4.58 3.89 0 0 0
02/10/2020
4.52
 29,600 4.58 4.58 4.47 0 0 0
01/10/2020
4.58
 33,672 4.58 4.58 4.52 0 0 0
30/09/2020
4.58
 14,300 4.58 4.64 4.47 0 0 0
29/09/2020
4.58
 73,810 4.64 4.70 4.58 6,000 0 0.0
28/09/2020
4.64
 83,500 4.52 4.70 4.52 0 0 0
25/09/2020
4.52
 33,300 4.47 4.52 4.47 1,900 0 0.0
24/09/2020
4.47
 22,400 4.52 4.52 4.47 0 0 0
23/09/2020
4.52
 35,512 4.47 4.52 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |