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)
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
12/03/2020
3.93
 44,268 4.04 4.09 3.62 0 0 0
11/03/2020
4.04
 8,370 4.14 4.25 3.99 0 0 0
10/03/2020
4.14
 25,217 3.93 4.19 3.93 0 0 0
09/03/2020
3.93
 73,819 4.45 4.45 3.83 0 2,000 -0.0
06/03/2020
4.45
 7,400 4.50 4.50 4.35 0 0 0
05/03/2020
4.50
 51,600 4.50 4.61 4.40 100 0 0.0
04/03/2020
4.50
 19,101 4.50 4.66 4.45 0 2,000 -0.0
03/03/2020
4.50
 38,100 4.35 4.92 4.45 0 2,000 -0.0
02/03/2020
4.35
 44,600 4.45 4.61 4.25 200 0 0.0
28/02/2020
4.45
 73,700 4.81 4.81 4.14 800 500 0.0
27/02/2020
4.81
 70,100 4.66 5.07 4.56 4,000 0 0.0
26/02/2020
4.66
 32,100 4.71 4.81 4.56 0 1,000 -0.0
25/02/2020
4.71
 11,300 4.61 4.71 4.56 800 0 0.0
24/02/2020
4.61
 58,500 4.66 4.92 4.50 500 0 0.0
21/02/2020
4.66
 187,231 4.14 4.66 4.19 3,000 0 0.0
20/02/2020
4.14
 17,502 4.14 4.19 4.04 0 0 0
19/02/2020
4.14
 28,600 3.99 4.45 3.99 0 0 0
18/02/2020
3.99
 35,401 4.09 4.09 3.93 2,000 200 0.0
17/02/2020
4.09
 22,300 4.30 4.35 4.09 0 100 -0.0
14/02/2020
4.30
 23,700 4.19 4.56 4.30 0 500 -0.0
13/02/2020
4.19
 65,100 3.83 4.25 3.78 0 0 0
12/02/2020
3.83
 33,000 3.73 3.83 3.68 400 0 0.0
11/02/2020
3.73
 20,600 3.68 3.78 3.68 200 0 0.0
10/02/2020
3.68
 15,300 3.73 3.83 3.68 0 0 0
07/02/2020
3.73
 1,700 3.73 3.73 3.73 0 0 0
06/02/2020
3.73
 9,300 3.73 3.78 3.73 0 0 0
05/02/2020
3.73
 16,420 3.73 3.78 3.73 1,500 0 0.0
04/02/2020
3.73
 58,700 3.73 3.78 3.62 0 0 0
03/02/2020
3.73
 12,300 3.78 3.78 3.68 0 0 0
31/01/2020
3.78
 30,700 3.93 3.93 3.78 0 0 0
30/01/2020
3.93
 12,200 3.78 3.93 3.78 0 0 0
22/01/2020
3.78
 16,700 3.78 3.88 3.78 100 200 -0.0
21/01/2020
3.78
 9,600 3.78 3.83 3.78 0 0 0
20/01/2020
3.78
 8,010 3.78 3.88 3.78 100 0 0.0
17/01/2020
3.78
 8,600 3.78 3.88 3.73 1,000 0 0
16/01/2020
3.78
 11,000 3.88 3.88 3.68 0 0 0
15/01/2020
3.88
 3,800 3.83 3.99 3.83 0 0 0
14/01/2020
3.83
 14,900 3.88 3.88 3.78 0 0 0
13/01/2020
3.88
 2,700 3.83 3.93 3.78 200 0 0.0
10/01/2020
3.83
 16,800 3.88 3.88 3.83 0 0 0
09/01/2020
3.88
 10,200 3.99 4.04 3.83 0 0 0
08/01/2020
3.99
 22,900 4.04 4.04 3.78 1,200 0 0.0
07/01/2020
4.04
 1,400 3.88 4.09 3.99 0 0 0
06/01/2020
3.88
 15,000 4.04 4.04 3.88 1,500 0 0.0
03/01/2020
4.04
 1,600 4.04 4.04 4.04 0 0 0
02/01/2020
4.04
 11,400 4.09 4.09 4.04 0 0 0
31/12/2019
4.09
 6,500 3.99 4.09 3.93 0 100 -0.0
30/12/2019
3.99
 38,003 4.25 4.25 3.93 0 0 0
27/12/2019
4.25
 12,900 4.25 4.25 4.14 0 0 0
26/12/2019
4.25
 5,800 4.19 4.25 4.14 0 0 0
25/12/2019
4.19
 13,500 4.04 4.19 3.93 0 0 0
24/12/2019
4.04
 14,500 3.88 4.04 3.93 0 0 0
23/12/2019
3.88
 19,620 4.04 4.04 3.88 100 0 0.0
20/12/2019
4.04
 6,901 4.09 4.09 3.93 0 0 0
19/12/2019
4.09
 3,800 4.04 4.09 3.99 0 0 0
18/12/2019
4.04
 29,800 4.14 4.14 3.93 100 0 0.0
17/12/2019
4.14
 24,400 4.14 4.14 3.99 0 0 0
16/12/2019
4.14
 14,500 4.19 4.19 4.14 0 0 0
13/12/2019
4.19
 9,600 4.19 4.25 4.19 0 0 0
12/12/2019
4.19
 10,900 4.14 4.19 4.09 5,100 0 0.0
11/12/2019
4.14
 9,100 4.14 4.56 4.14 0 0 0
10/12/2019
4.14
 40,600 4.04 4.14 3.88 0 0 0
09/12/2019
4.04
 5,900 4.09 4.14 4.04 100 0 0.0
06/12/2019
4.09
 16,800 4.14 4.14 4.09 0 0 0
05/12/2019
4.14
 29,400 4.30 4.30 4.14 0 0 0
04/12/2019
4.30
 5,200 4.35 4.35 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |