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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |