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)
13/04/2021
7.47
 82,214 7.52 7.74 7.47 0 0 0
12/04/2021
7.52
 86,000 7.63 7.63 7.47 0 0 0
09/04/2021
7.63
 27,800 7.74 7.74 7.52 0 1,000 -0.0
08/04/2021
7.74
 10,800 7.79 7.79 7.58 0 0 0
07/04/2021
7.79
 54,600 7.79 7.85 7.58 0 0 0
06/04/2021
7.79
 258,506 7.41 7.96 7.41 0 0 0
05/04/2021
7.41
 49,310 7.41 7.41 7.31 0 0 0
02/04/2021
7.41
 44,210 7.36 7.41 7.31 0 0 0
01/04/2021
7.36
 26,305 7.31 7.41 7.31 0 2,300 -0.0
31/03/2021
7.31
 10,800 7.41 7.52 7.31 0 0 0
30/03/2021
7.41
 38,100 7.52 7.52 7.31 0 4,000 -0.1
29/03/2021
7.52
 47,352 7.41 7.52 7.20 15,000 4,000 0.2
26/03/2021
7.41
 86,200 7.25 7.47 6.93 0 0 0
25/03/2021
7.25
 90,430 7.14 7.52 7.09 0 0 0
24/03/2021
7.14
 135,948 7.47 7.63 7.09 0 500 -0.0
23/03/2021
7.47
 53,020 7.47 7.58 7.36 0 0 0
22/03/2021
7.47
 110,700 7.52 7.52 7.36 0 0 0
19/03/2021
7.52
 108,700 7.36 7.52 7.36 0 0 0
18/03/2021
7.36
 136,000 7.36 7.47 7.36 0 0 0
17/03/2021
7.36
 193,100 7.09 7.47 7.14 0 0 0
16/03/2021
7.09
 80,100 7.14 7.20 7.04 0 0 0
15/03/2021
7.14
 38,500 7.14 7.14 7.04 0 0 0
12/03/2021
7.14
 23,500 7.14 7.25 7.09 0 0 0
11/03/2021
7.14
 58,737 7.09 7.25 7.04 0 0 0
10/03/2021
7.09
 68,250 7.20 7.20 7.04 0 0 0
09/03/2021
7.20
 112,100 7.36 7.41 7.04 0 0 0
08/03/2021
7.36
 92,500 7.14 7.36 7.04 0 600 -0.0
05/03/2021
7.14
 163,270 6.66 7.20 6.71 1,500 300 0.0
04/03/2021
6.66
 58,112 6.60 6.93 6.55 2,200 0 0.0
03/03/2021
6.60
 156,009 6.28 6.82 6.28 0 0 0
02/03/2021
6.28
 92,100 6.33 6.44 6.28 0 9,000 -0.1
01/03/2021
6.33
 34,880 6.28 6.44 6.22 3,000 0 0.0
26/02/2021
6.28
 87,533 6.17 6.33 6.12 0 0 0
25/02/2021
6.17
 18,111 6.12 6.22 6.12 0 0 0
24/02/2021
6.12
 41,050 6.17 6.22 6.06 0 200 -0.0
23/02/2021
6.17
 23,710 6.12 6.17 6.06 0 0 0
22/02/2021
6.12
 37,040 6.06 6.28 6.06 0 0 0
19/02/2021
6.06
 76,100 5.84 6.12 5.90 0 2,000 -0.0
18/02/2021
5.84
 42,000 5.84 5.95 5.74 19,700 0 0.2
17/02/2021
5.84
 53,800 5.74 5.95 5.63 9,300 0 0.1
09/02/2021
5.74
 7,600 5.57 5.74 5.57 0 0 0
08/02/2021
5.57
 62,700 5.68 5.68 5.57 38,500 0 0
05/02/2021
5.68
 9,700 5.63 5.74 5.63 0 0 0
04/02/2021
5.63
 79,100 5.57 5.68 5.47 0 0 0
03/02/2021
5.57
 49,540 5.52 5.63 5.30 5,000 0 0.1
02/02/2021
5.52
 49,000 5.41 5.68 5.20 27,100 0 0.3
01/02/2021
5.41
 31,300 5.68 5.68 5.41 0 0 0
29/01/2021
5.68
 114,935 5.20 5.68 5.52 55,000 0 0.6
28/01/2021
5.20
 158,113 5.95 5.95 5.14 2,000 0 0.0
27/01/2021
5.95
 64,650 6.17 6.22 5.84 0 0 0
26/01/2021
6.17
 34,300 6.39 6.39 6.17 0 0 0
25/01/2021
6.39
 58,620 6.33 6.39 6.17 0 0 0
22/01/2021
6.33
 30,800 6.44 6.44 6.17 0 0 0
21/01/2021
6.44
 45,900 6.28 6.44 6.28 0 0 0
20/01/2021
6.28
 228,000 6.01 6.49 6.06 0 800 -0.0
19/01/2021
6.01
 228,100 6.33 6.39 5.74 0 0 0
18/01/2021
6.33
 39,710 6.17 6.39 6.22 300 0 0.0
15/01/2021
6.17
 39,052 6.12 6.22 6.06 0 0 0
14/01/2021
6.12
 20,000 6.17 6.17 5.95 0 0 0
13/01/2021
6.17
 197,500 6.17 6.22 5.95 0 0 0
12/01/2021
6.17
 71,800 6.17 6.22 6.12 0 0 0
11/01/2021
6.17
 111,600 5.95 6.28 5.95 0 10,800 -0.1
08/01/2021
5.95
 32,500 6.06 6.06 5.95 0 0 0
07/01/2021
6.06
 54,400 6.06 6.12 5.95 0 0 0
06/01/2021
6.06
 175,700 5.74 6.39 5.74 0 0 0
05/01/2021
5.74
 143,805 5.74 5.79 5.57 0 0 0
04/01/2021
5.74
 91,900 5.84 6.22 5.74 100 0 0.0
31/12/2020
5.84
 78,700 5.84 5.84 5.74 0 0 0
30/12/2020
5.84
 74,800 5.95 6.01 5.79 1,000 0 0.0
29/12/2020
5.95
 60,700 5.95 6.01 5.84 1,000 0 0.0
28/12/2020
5.95
 112,400 5.74 6.12 5.68 0 18,400 -0.2
25/12/2020
5.74
 92,112 5.41 5.84 5.41 0 0 0
24/12/2020
5.41
 70,800 5.57 5.68 5.25 0 0 0
23/12/2020
5.57
 145,600 5.47 5.68 5.41 9,800 8,000 0.0
22/12/2020
5.47
 237,025 5.25 5.68 5.25 2,000 0 0.0
21/12/2020
5.25
 134,709 5.20 5.25 5.20 0 0 0
18/12/2020
5.20
 25,750 5.14 5.25 5.14 0 200 -0.0
17/12/2020
5.14
 57,300 5.20 5.25 5.14 0 0 0
16/12/2020
5.20
 49,700 5.25 5.36 5.20 0 0 0
15/12/2020
5.25
 115,449 5.09 5.25 5.03 0 0 0
14/12/2020
5.09
 63,670 4.98 5.09 4.98 0 0 0
11/12/2020
4.98
 27,650 4.92 5.03 4.87 1,000 0 0.0
10/12/2020
4.92
 56,310 5.14 5.14 4.92 0 0 0
09/12/2020
5.14
 85,840 5.09 5.14 4.87 8,000 8,710 -0.0
08/12/2020
5.09
 119,139 5.30 5.30 4.98 9,500 0 0.1
07/12/2020
5.30
 73,200 5.25 5.36 5.14 0 0 0
04/12/2020
5.25
 257,675 4.98 5.36 4.92 15,710 0 0.2
03/12/2020
4.98
 213,900 4.76 4.98 4.82 11,000 2,600 0.1
02/12/2020
4.76
 46,800 4.71 4.82 4.76 10,000 0 0.1
01/12/2020
4.71
 35,965 4.71 4.76 4.65 0 0 0
30/11/2020
4.71
 57,100 4.82 4.82 4.71 0 0 0
27/11/2020
4.82
 55,600 4.76 4.87 4.71 0 0 0
26/11/2020
4.76
 44,400 4.76 4.76 4.65 0 0 0
25/11/2020
4.76
 65,000 4.82 4.87 4.71 0 0 0
24/11/2020
4.82
 137,400 4.82 4.92 4.76 500 1,000 0
23/11/2020
4.82
 222,300 4.71 4.87 4.60 0 100 0
20/11/2020
4.71
 142,400 4.71 4.71 4.55 0 0 0
19/11/2020
4.71
 56,730 4.71 4.76 4.60 0 0 0
18/11/2020
4.71
 198,258 4.87 4.98 4.60 1,000 0 0.0
17/11/2020
4.87
 445,380 4.33 4.87 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |