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)
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
03/12/2019
4.35
 20,500 4.40 4.40 4.14 0 0 0
02/12/2019
4.40
 7,000 4.50 4.50 4.40 0 0 0
29/11/2019
4.50
 5,000 4.50 4.50 4.45 0 0 0
28/11/2019
4.50
 14,350 4.61 4.61 4.50 0 0 0
27/11/2019
4.61
 16,000 4.66 4.66 4.50 200 0 0.0
26/11/2019
4.66
 18,430 4.76 4.76 4.61 0 0 0
25/11/2019
4.76
 5,600 4.66 4.81 4.61 0 0 0
22/11/2019
4.66
 6,800 4.66 4.76 4.66 0 0 0
21/11/2019
4.66
 20,810 4.66 4.66 4.61 0 0 0
20/11/2019
4.66
 13,600 4.61 4.66 4.56 0 0 0
19/11/2019
4.61
 5,000 4.66 4.66 4.56 0 0 0
18/11/2019
4.66
 17,800 4.66 4.71 4.61 100 0 0.0
15/11/2019
4.66
 5,700 4.71 4.71 4.66 100 0 0.0
14/11/2019
4.71
 5,800 4.81 4.81 4.71 100 0 0.0
13/11/2019
4.81
 13,300 4.87 4.87 4.81 0 0 0
12/11/2019
4.87
 7,010 4.81 4.87 4.71 100 0 0.0
11/11/2019
4.81
 7,710 4.76 4.81 4.76 0 0 0
08/11/2019
4.76
 19,700 4.87 4.87 4.66 0 0 0
07/11/2019
4.87
 22,900 4.81 4.87 4.76 0 0 0
06/11/2019
4.81
 29,600 4.92 4.92 4.76 100 0 0.0
05/11/2019
4.92
 23,610 4.97 4.97 4.81 0 0 0
04/11/2019
4.97
 700 4.97 4.97 4.92 100 0 0.0
01/11/2019
4.97
 12,800 4.97 5.02 4.81 0 0 0
31/10/2019
4.97
 21,210 5.13 5.13 4.92 0 0 0
30/10/2019
5.13
 6,600 5.07 5.13 5.02 400 0 0.0
29/10/2019
5.07
 26,300 5.23 5.23 5.02 0 0 0
28/10/2019
5.23
 26,500 5.23 5.23 5.13 0 0 0
25/10/2019
5.23
 29,500 5.28 5.28 5.13 0 0 0
24/10/2019
5.28
 40,010 5.28 5.38 5.18 0 0 0
23/10/2019
5.28
 2,700 5.23 5.33 5.28 0 0 0
22/10/2019
5.23
 75,920 5.02 5.44 5.07 0 0 0
21/10/2019
5.02
 14,600 4.97 5.02 4.97 0 0 0
18/10/2019
4.97
 3,500 4.97 4.97 4.92 0 0 0
17/10/2019
4.97
 5,600 4.97 5.13 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |