CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
3.99
 13,420 3.93 4.09 3.93 0 0 0
03/08/2020
3.93
 33,300 3.83 3.99 3.83 0 0 0
31/07/2020
3.83
 15,200 3.83 3.88 3.73 0 0 0
30/07/2020
3.83
 3,701 3.68 3.83 3.73 0 0 0
29/07/2020
3.68
 155,300 3.93 3.93 3.37 0 0 0
28/07/2020
3.93
 20,850 3.83 3.99 3.88 1,100 0 0.0
27/07/2020
3.83
 104,700 4.09 4.09 3.78 2,000 2,900 -0.0
24/07/2020
4.09
 73,200 4.19 4.30 4.04 0 200 -0.0
23/07/2020
4.19
 18,900 4.25 4.35 4.19 0 0 0
22/07/2020
4.25
 89,000 4.19 4.35 4.25 0 300 -0.0
21/07/2020
4.19
 51,800 4.09 4.25 4.14 0 0 0
20/07/2020
4.09
 12,700 4.09 4.14 4.04 0 0 0
17/07/2020
4.09
 31,700 4.09 4.14 4.04 0 0 0
16/07/2020
4.09
 12,300 4.19 4.19 4.09 0 0 0
15/07/2020
4.19
 23,300 4.14 4.25 4.14 0 0 0
14/07/2020
4.14
 7,600 4.14 4.14 4.04 0 0 0
13/07/2020
4.14
 18,100 4.14 4.14 4.09 0 0 0
10/07/2020
4.14
 11,201 4.19 4.19 4.14 0 0 0
09/07/2020
4.19
 3,200 4.14 4.19 4.14 0 0 0
08/07/2020
4.14
 11,430 4.19 4.19 4.09 0 0 0
07/07/2020
4.19
 59,594 4.25 4.35 4.14 0 4,900 -0.0
06/07/2020
4.25
 132,401 4.04 4.61 3.99 0 0 0
03/07/2020
4.04
 4,310 3.99 4.09 4.04 0 0 0
02/07/2020
3.99
 1,200 3.99 4.09 3.99 0 0 0
01/07/2020
3.99
 2,800 3.99 4.04 3.93 100 0 0.0
30/06/2020
3.99
 5,400 4.04 4.04 3.93 0 0 0
29/06/2020
4.04
 16,500 4.04 4.04 3.93 0 5,000 -0.0
26/06/2020
4.04
 26,900 4.04 4.19 4.04 1,400 1,500 -0.0
25/06/2020
4.04
 7,900 4.09 4.09 4.04 200 0 0.0
24/06/2020
4.09
 20,300 4.09 4.14 4.04 5,000 0 0.0
23/06/2020
4.09
 10,000 4.09 4.14 4.09 0 0 0
22/06/2020
4.09
 20,520 4.14 4.19 4.04 0 0 0
19/06/2020
4.14
 56,380 4.04 4.14 3.99 0 0 0
18/06/2020
4.04
 26,500 3.99 4.09 3.88 0 0 0
17/06/2020
3.99
 48,300 4.09 4.09 3.99 0 11,200 -0.1
16/06/2020
4.09
 20,500 4.04 4.14 4.04 4,700 0 0.0
15/06/2020
4.04
 49,200 4.09 4.14 4.04 2,000 300 0.0
12/06/2020
4.09
 63,500 4.19 4.19 4.04 1,100 0 0.0
11/06/2020
4.19
 55,389 4.25 4.30 4.19 1,500 0 0.0
10/06/2020
4.25
 23,850 4.19 4.25 4.19 0 0 0
09/06/2020
4.19
 55,600 4.25 4.30 4.19 0 0 0
08/06/2020
4.25
 40,210 4.25 4.30 4.25 0 0 0
05/06/2020
4.25
 31,400 4.25 4.25 4.14 0 0 0
04/06/2020
4.25
 83,079 4.35 4.35 4.19 900 0 0.0
03/06/2020
4.35
 32,300 4.25 4.35 4.25 1,500 0 0.0
02/06/2020
4.25
 97,200 4.40 4.40 4.25 0 0 0
01/06/2020
4.40
 123,700 4.25 4.45 4.30 0 0 0
29/05/2020
4.25
 49,000 4.30 4.35 4.25 0 0 0
28/05/2020
4.30
 62,100 4.25 4.30 4.19 0 0 0
27/05/2020
4.25
 104,510 4.25 4.40 4.19 0 1,000 -0.0
26/05/2020
4.25
 63,870 4.25 4.25 4.19 0 0 0
25/05/2020
4.25
 75,100 4.14 4.35 4.14 0 0 0
22/05/2020
4.14
 44,001 4.25 4.25 4.09 500 0 0.0
21/05/2020
4.25
 86,502 4.04 4.25 4.09 500 0 0.0
20/05/2020
4.04
 93,700 4.09 4.14 3.99 0 0 0
19/05/2020
4.09
 55,320 4.04 4.09 3.99 0 0 0
18/05/2020
4.04
 11,600 4.04 4.09 3.99 0 0 0
15/05/2020
4.04
 29,650 4.09 4.14 4.04 0 0 0
14/05/2020
4.09
 117,520 4.04 4.25 3.99 0 0 0
13/05/2020
4.04
 49,220 3.93 4.04 3.88 0 0 0
12/05/2020
3.93
 51,300 3.99 3.99 3.93 0 0 0
11/05/2020
3.99
 64,200 3.99 4.04 3.93 0 0 0
08/05/2020
3.99
 39,200 3.99 4.04 3.93 100 0 0.0
07/05/2020
3.99
 38,800 3.93 3.99 3.88 0 0 0
06/05/2020
3.93
 52,800 3.93 3.99 3.93 0 0 0
05/05/2020
3.93
 29,300 3.99 3.99 3.93 0 0 0
04/05/2020
3.99
 41,730 4.04 4.04 3.93 0 0 0
29/04/2020
4.04
 33,500 4.09 4.09 3.99 0 0 0
28/04/2020
4.09
 26,100 4.14 4.14 4.04 2,000 0 0.0
27/04/2020
4.14
 22,200 4.14 4.19 4.09 0 0 0
24/04/2020
4.14
 50,700 4.14 4.19 4.09 1,000 0 0.0
23/04/2020
4.14
 62,000 4.09 4.35 4.04 0 0 0
22/04/2020
4.09
 62,400 4.04 4.09 3.93 2,300 0 0.0
21/04/2020
4.04
 182,400 4.45 4.45 3.99 0 0 0
20/04/2020
4.45
 148,700 4.19 4.66 4.35 15,100 0 0.1
17/04/2020
4.19
 195,600 3.93 4.40 3.88 0 0 0
16/04/2020
3.93
 36,600 3.99 4.04 3.88 0 0 0
15/04/2020
3.99
 49,100 3.93 4.04 3.93 0 0 0
14/04/2020
3.93
 46,500 4.04 4.04 3.83 5,000 0 0.0
13/04/2020
4.04
 28,300 3.93 4.04 3.88 0 0 0
10/04/2020
3.93
 33,220 3.88 3.99 3.88 0 0 0
09/04/2020
3.88
 74,300 3.78 3.99 3.78 0 0 0
08/04/2020
3.78
 10,500 3.83 3.83 3.73 1,000 0 0.0
07/04/2020
3.83
 18,300 3.83 3.88 3.73 0 0 0
06/04/2020
3.83
 17,100 3.78 3.93 3.83 0 0 0
03/04/2020
3.78
 17,000 3.78 3.88 3.78 2,000 0 0.0
01/04/2020
3.78
 9,800 3.73 3.83 3.73 0 0 0
31/03/2020
3.73
 48,000 3.83 3.88 3.62 0 0 0
30/03/2020
3.83
 21,700 4.04 4.04 3.73 0 0 0
27/03/2020
4.04
 21,800 4.09 4.09 3.88 0 0 0
26/03/2020
4.09
 59,200 4.14 4.25 4.04 0 200 -0.0
25/03/2020
4.14
 30,800 3.83 4.14 3.99 0 0 0
24/03/2020
3.83
 31,300 3.83 4.09 3.73 0 0 0
23/03/2020
3.83
 22,100 4.09 4.14 3.83 0 0 0
20/03/2020
4.09
 2,000 3.88 4.14 3.99 500 0 0.0
19/03/2020
3.88
 15,500 4.04 4.04 3.83 500 1,000 -0.0
18/03/2020
4.04
 3,600 4.09 4.14 4.04 0 0 0
17/03/2020
4.09
 13,300 3.93 4.14 3.88 0 0 0
16/03/2020
3.93
 17,820 3.99 4.04 3.88 1,000 0 0.0
13/03/2020
3.99
 12,800 3.93 3.99 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |