CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.90
-0.10
(-0.67%)
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
(2026-05-20) 		-0.10 -0.66% 414,900 3,900 0
14.30
15.10
14.90
2 tháng
(2026-04-20) 		-0.90 -5.66% 924,700 6,800 0
14.30
15.90
14.90
3 tháng
(2026-03-23) 		-0.30 -1.96% 1,462,300 -3,200 0
14.30
16.50
14.90
6 tháng
(2025-12-22) 		-2.50 -14.29% 12,940,400 -34,800 -0.8
14.30
20.20
14.90
12 tháng
(2025-06-24) 		-1.70 -10.18% 37,168,200 22,900 0.1
14.30
20.20
14.90
24 tháng
(2024-07-01) 		-4.10 -21.47% 117,609,759 123,690 3.6
12.54
24.90
14.90
36 tháng
(2023-07-05) 		7.25 93.51% 157,626,652 5,839 2.3
6.40
24.90
14.90
60 tháng
(2021-07-15) 		8.04 115.47% 188,461,725 -201,311 -3.1
5.51
24.90
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |