CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-18) 		-0.20 -1.61% 587,200 0 0
11.90
17.60
12
2 tháng
(2026-07-20) 		-0.30 -2.40% 918,600 0 0
11.90
17.60
12
3 tháng
(2026-06-19) 		-1.70 -12.23% 1,477,800 0 0
11.90
17.60
12
6 tháng
(2026-03-23) 		-2.07 -14.53% 2,969,300 0 0
11.19
17.60
12
12 tháng
(2025-09-22) 		-3.66 -23.07% 25,009,900 0 0
11.19
18.84
12
24 tháng
(2024-09-27) 		-0.74 -5.74% 97,077,891 0 0
7.54
23.23
12
36 tháng
(2023-10-03) 		5.56 83.65% 151,264,590 0 0
5.97
23.23
12
60 tháng
(2021-10-13) 		3.72 43.81% 180,618,642 -359,400 -7.7
5.14
23.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
8.66
 205,020 9.09 9.09 8.50 2,600 0 0.0
06/09/2021
9.09
 96,600 8.98 9.09 8.77 200 0 0.0
01/09/2021
8.98
 163,000 9.15 9.42 8.71 200 9,800 -0.2
31/08/2021
9.15
 336,910 8.33 9.15 8.33 0 700 -0.0
30/08/2021
8.33
 207,400 7.96 8.33 7.85 4,300 0 0.1
27/08/2021
7.96
 132,500 7.90 7.96 7.74 0 0 0
26/08/2021
7.90
 60,200 7.79 7.96 7.58 0 1,000 -0.0
25/08/2021
7.79
 54,850 7.79 7.96 7.68 0 0 0
24/08/2021
7.79
 216,740 7.36 7.85 7.41 0 0 0
23/08/2021
7.36
 24,500 7.47 7.47 7.25 2,200 0 0.0
20/08/2021
7.47
 92,700 7.58 7.58 7.36 68,000 0 0.9
19/08/2021
7.58
 70,600 7.36 7.58 7.36 3,500 0 0.0
18/08/2021
7.36
 14,700 7.36 7.36 7.31 0 0 0
17/08/2021
7.36
 63,900 7.36 7.41 7.31 0 15,000 -0.2
16/08/2021
7.36
 114,900 7.14 7.47 7.04 4,300 0 0.1
13/08/2021
7.14
 25,200 7.09 7.14 6.87 0 0 0
12/08/2021
7.09
 24,400 7.04 7.14 6.87 0 0 0
11/08/2021
7.04
 54,600 7.04 7.09 6.93 0 0 0
10/08/2021
7.04
 8,900 7.04 7.04 6.98 0 0 0
09/08/2021
7.04
 32,400 7.04 7.09 6.93 0 0 0
06/08/2021
7.04
 23,100 7.04 7.04 6.98 0 0 0
05/08/2021
7.04
 14,800 6.93 7.04 6.93 0 0 0
04/08/2021
6.93
 22,600 6.87 7.04 6.87 0 0 0
03/08/2021
6.87
 9,100 6.82 6.87 6.71 0 0 0
02/08/2021
6.82
 26,000 6.71 6.87 6.66 0 0 0
30/07/2021
6.71
 25,900 6.76 6.76 6.44 0 0 0
29/07/2021
6.76
 6,800 6.60 6.76 6.55 0 0 0
28/07/2021
6.60
 7,100 6.60 6.60 6.49 0 0 0
27/07/2021
6.60
 15,300 6.55 6.60 6.55 0 0 0
26/07/2021
6.55
 22,500 6.49 6.55 6.39 0 0 0
23/07/2021
6.49
 6,430 6.49 6.49 6.44 0 0 0
22/07/2021
6.49
 20,800 6.44 6.49 6.44 0 0 0
21/07/2021
6.44
 10,200 6.55 6.55 6.22 0 0 0
20/07/2021
6.55
 18,100 6.39 6.55 6.39 0 0 0
19/07/2021
6.39
 37,300 6.55 6.55 6.33 0 0 0
16/07/2021
6.55
 32,700 6.49 6.60 6.49 0 0 0
15/07/2021
6.49
 28,400 6.33 6.55 6.33 0 0 0
14/07/2021
6.33
 14,900 6.33 6.33 6.22 0 0 0
13/07/2021
6.33
 20,200 6.12 6.33 6.28 0 0 0
12/07/2021
6.12
 43,300 6.44 6.44 6.06 0 0 0
09/07/2021
6.44
 18,300 6.49 6.66 6.33 0 0 0
08/07/2021
6.49
 6,700 6.60 6.60 6.49 0 0 0
07/07/2021
6.60
 21,800 6.55 6.66 6.49 0 0 0
06/07/2021
6.55
 16,000 6.66 6.82 6.55 0 0 0
05/07/2021
6.66
 13,800 6.71 6.76 6.66 0 0 0
02/07/2021
6.71
 12,800 6.76 6.82 6.66 0 0 0
01/07/2021
6.76
 24,020 6.76 6.87 6.71 0 500 -0.0
30/06/2021
6.76
 7,300 6.82 6.82 6.76 0 0 0
29/06/2021
6.82
 8,600 6.71 6.87 6.76 0 0 0
28/06/2021
6.71
 18,800 6.76 6.82 6.71 0 0 0
25/06/2021
6.76
 10,400 6.71 6.82 6.76 0 0 0
24/06/2021
6.71
 8,300 6.71 6.87 6.71 0 0 0
23/06/2021
6.71
 35,600 6.93 6.93 6.17 0 0 0
22/06/2021
6.93
 26,600 6.98 7.04 6.87 500 4,700 -0.1
21/06/2021
6.98
 18,900 7.09 7.09 6.93 0 0 0
18/06/2021
7.09
 29,300 6.98 7.14 6.98 0 0 0
17/06/2021
6.98
 37,800 6.76 7.04 6.87 0 0 0
16/06/2021
6.76
 70,408 6.87 6.93 6.71 0 0 0
15/06/2021
6.87
 33,800 6.82 6.87 6.71 0 0 0
14/06/2021
6.82
 6,600 6.76 6.82 6.76 0 0 0
11/06/2021
6.76
 26,310 6.82 6.87 6.76 0 300 -0.0
10/06/2021
6.82
 15,100 6.76 6.82 6.71 0 0 0
09/06/2021
6.76
 17,100 6.66 6.76 6.66 0 0 0
08/06/2021
6.66
 17,700 6.71 6.87 6.66 0 0 0
07/06/2021
6.71
 22,800 6.87 6.93 6.71 0 0 0
04/06/2021
6.87
 30,000 6.76 6.87 6.71 0 0 0
03/06/2021
6.76
 50,700 6.82 6.82 6.66 0 0 0
02/06/2021
6.82
 53,700 6.55 6.82 6.55 0 0 0
01/06/2021
6.55
 27,810 6.55 6.66 6.49 0 0 0
31/05/2021
6.55
 31,900 6.66 6.66 6.44 0 0 0
28/05/2021
6.66
 15,500 6.71 6.71 6.55 0 0 0
27/05/2021
6.71
 28,900 6.66 6.82 6.66 0 0 0
26/05/2021
6.66
 21,200 6.76 6.82 6.60 0 0 0
25/05/2021
6.76
 51,200 6.33 6.76 6.39 0 0 0
24/05/2021
6.33
 30,100 6.28 6.39 6.28 0 0 0
21/05/2021
6.28
 15,500 6.28 6.28 6.22 0 0 0
20/05/2021
6.28
 10,400 6.33 6.33 6.22 0 0 0
19/05/2021
6.33
 56,800 6.44 6.44 6.28 0 0 0
18/05/2021
6.44
 17,200 6.49 6.49 6.44 0 0 0
17/05/2021
6.49
 17,500 6.49 6.49 6.44 0 0 0
14/05/2021
6.49
 17,100 6.49 6.55 6.44 0 0 0
13/05/2021
6.49
 22,400 6.55 6.60 6.49 1,300 0 0.0
12/05/2021
6.55
 26,720 6.55 6.60 6.49 0 0 0
11/05/2021
6.55
 43,100 6.39 6.55 6.39 1,500 0 0.0
10/05/2021
6.39
 37,400 6.55 6.55 6.39 0 0 0
07/05/2021
6.55
 56,235 6.66 6.71 6.55 0 0 0
06/05/2021
6.66
 14,300 6.76 6.76 6.60 0 0 0
05/05/2021
6.76
 49,300 6.66 6.82 6.66 0 0 0
04/05/2021
6.66
 30,800 6.93 6.93 6.66 0 0 0
29/04/2021
6.93
 9,500 6.87 7.04 6.87 0 0 0
28/04/2021
6.87
 14,100 6.98 7.04 6.82 0 0 0
27/04/2021
6.98
 18,500 6.93 7.04 6.76 0 0 0
26/04/2021
6.93
 19,534 7.20 7.20 6.93 0 0 0
23/04/2021
7.20
 34,400 7.04 7.20 6.82 0 1,000 -0.0
22/04/2021
7.04
 77,200 7.36 7.36 7.04 0 500 -0.0
20/04/2021
7.36
 55,915 7.41 7.47 7.36 0 0 0
19/04/2021
7.41
 23,900 7.41 7.58 7.41 0 300 -0.0
16/04/2021
7.41
 77,600 7.52 7.79 7.41 0 700 -0.0
15/04/2021
7.52
 69,100 7.68 7.74 7.52 0 4,300 0
14/04/2021
7.68
 61,300 7.47 7.79 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |