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)
15/07/2019
7.06
 162,300 6.87 7.06 6.77 0 0 0
12/07/2019
6.87
 190,200 6.57 7.01 6.42 0 0 0
11/07/2019
6.57
 59,003 6.27 6.62 6.27 0 0 0
10/07/2019
6.27
 34,200 6.52 6.62 6.27 0 0 0
09/07/2019
6.52
 165,050 6.17 6.92 6.17 0 0 0
08/07/2019
6.17
 39,900 6.03 6.37 5.93 0 0 0
05/07/2019
6.03
 40,600 6.27 6.32 6.03 0 0 0
04/07/2019
6.27
 67,413 6.17 6.37 6.17 0 0 0
03/07/2019
6.17
 26,500 6.32 6.42 6.08 0 0 0
02/07/2019
6.32
 26,214 6.47 6.57 6.27 0 1,000 -0.0
01/07/2019
6.47
 166,063 5.83 6.62 5.78 0 0 0
28/06/2019
5.83
 7,600 5.83 5.88 5.68 0 0 0
27/06/2019
5.83
 26,410 5.88 5.88 5.48 1,000 0 0.0
26/06/2019
5.88
 7,500 5.93 6.03 5.88 0 0 0
25/06/2019
5.93
 50,950 6.17 6.17 5.93 0 0 0
24/06/2019
6.17
 15,600 6.08 6.17 5.93 1,000 0 0.0
21/06/2019
6.08
 18,800 5.93 6.42 5.88 0 0 0
20/06/2019
5.93
 34,500 5.88 5.93 5.78 0 0 0
19/06/2019
5.88
 25,900 5.83 5.88 5.78 0 0 0
18/06/2019
5.83
 11,600 6.08 6.08 5.83 0 0 0
17/06/2019
6.08
 36,000 5.63 6.08 5.63 0 2,000 -0.0
14/06/2019
5.63
 31,800 5.83 5.83 5.48 0 0 0
13/06/2019
5.83
 24,800 6.08 6.08 5.83 0 5,300 -0.1
12/06/2019
6.08
 28,100 6.17 6.17 5.93 2,000 11,600 -0.1
11/06/2019
6.17
 83,250 5.83 6.32 5.83 0 0 0
10/06/2019
5.83
 43,800 6.17 6.17 5.83 2,000 0 0.0
07/06/2019
6.17
 50,200 6.47 6.52 6.08 0 3,000 -0.0
06/06/2019
6.47
 74,100 5.83 6.47 5.83 0 300 -0.0
05/06/2019
5.83
 52,200 5.34 5.83 5.24 0 0 0
04/06/2019
5.34
 96,600 4.64 5.34 4.69 13,200 0 0.1
03/06/2019
4.64
 8,900 4.79 4.79 4.64 5,000 0 0.0
31/05/2019
4.79
 5,000 4.74 4.79 4.64 2,000 0 0.0
30/05/2019
4.74
 2,000 4.59 4.79 4.74 0 0 0
29/05/2019
4.59
 17,900 4.79 4.99 4.59 0 0 0
28/05/2019
4.79
 24,900 4.30 4.79 4.30 0 0 0
27/05/2019
4.30
 2,600 4.15 4.40 4.15 0 200 -0.0
24/05/2019
4.15
 3,200 4.20 4.35 4.15 0 0 0
23/05/2019
4.20
 1,200 4.10 4.25 4.20 0 0 0
22/05/2019
4.10
 13,200 4.10 4.20 4.10 0 300 -0.0
21/05/2019
4.10
 13,100 4.05 4.15 4.05 0 0 0
20/05/2019
4.05
 6,000 4.20 4.20 4.05 0 0 0
17/05/2019
4.20
 0 4.20 4.20 4.20 0 0 0
16/05/2019
4.20
 100 4.20 4.20 4.20 0 0 0
15/05/2019
4.20
 1,000 4.00 4.20 4.05 0 0 0
14/05/2019
4.00
 4,200 3.95 4.05 3.90 0 0 0
13/05/2019
3.95
 14,200 3.85 3.95 3.90 0 0 0
10/05/2019
3.85
 800 3.90 3.95 3.85 0 0 0
09/05/2019
3.90
 2,100 3.70 3.90 3.75 0 0 0
08/05/2019
3.70
 15,500 3.90 3.90 3.70 1,000 2,000 -0.0
07/05/2019
3.90
 5,300 3.95 3.95 3.85 1,000 1,600 -0.0
06/05/2019
3.95
 13,500 4.00 4.05 3.95 1,000 4,400 -0.0
03/05/2019
4.00
 7,800 4.05 4.10 4.00 0 2,000 -0.0
02/05/2019
4.05
 4,800 4.05 4.10 3.85 0 0 0
26/04/2019
4.05
 2,500 4.05 4.15 3.95 100 0 0.0
25/04/2019
4.05
 23,200 4.69 4.69 3.95 200 0 0.0
24/04/2019
4.69
 8,200 4.45 4.69 3.95 0 0 0
23/04/2019
4.45
 11,800 4.84 4.84 4.25 100 0 0.0
22/04/2019
4.84
 32,500 5.68 5.83 4.84 10,100 0 0.1
19/04/2019
5.68
 53,500 5.29 5.78 5.43 0 0 0
18/04/2019
5.29
 23,100 4.94 5.29 4.69 0 0 0
17/04/2019
4.94
 10,100 4.74 4.94 4.59 0 0 0
16/04/2019
4.74
 19,300 4.50 4.74 4.40 0 0 0
12/04/2019
4.50
 25,400 4.30 4.50 4.20 0 0 0
11/04/2019
4.30
 18,500 4.20 4.45 4.00 0 0 0
10/04/2019
4.20
 10,800 4.15 4.20 4.05 0 0 0
09/04/2019
4.15
 13,100 4.15 4.25 4.15 0 0 0
08/04/2019
4.15
 31,510 3.85 4.15 3.90 0 0 0
05/04/2019
3.85
 7,900 4.05 4.05 3.80 0 0 0
04/04/2019
4.05
 2,300 4.00 4.05 3.70 0 0 0
03/04/2019
4.00
 25,892 3.66 4.05 3.80 0 0 0
02/04/2019
3.66
 37,300 3.11 3.66 3.21 0 0 0
01/04/2019
3.11
 400 3.21 3.21 3.11 0 0 0
29/03/2019
3.21
 600 3.21 3.21 3.21 0 0 0
28/03/2019
3.21
 1,800 3.21 3.21 3.21 0 0 0
27/03/2019
3.21
 0 3.21 3.21 3.21 0 0 0
26/03/2019
3.21
 3,200 3.21 3.21 3.21 0 0 0
25/03/2019
3.21
 2,800 3.21 3.31 3.21 1,000 0 0.0
22/03/2019
3.21
 20 3.21 3.21 3.21 0 0 0
21/03/2019
3.21
 3,500 3.21 3.21 3.21 0 0 0
20/03/2019
3.21
 200 3.21 3.21 3.21 0 0 0
19/03/2019
3.21
 5,200 3.21 3.21 3.21 0 0 0
18/03/2019
3.21
 5,514 3.06 3.21 3.21 0 0 0
15/03/2019
3.06
 9,300 3.06 3.06 3.06 0 0 0
14/03/2019
3.06
 7,800 3.06 3.06 3.06 0 0 0
13/03/2019
3.06
 2,300 3.16 3.16 3.06 0 0 0
12/03/2019
3.16
 2,128 3.21 3.21 3.16 0 0 0
11/03/2019
3.21
 916 3.21 3.21 3.01 0 0 0
08/03/2019
3.21
 3,600 3.31 3.46 3.21 0 0 0
07/03/2019
3.31
 200 3.46 3.46 3.31 0 0 0
06/03/2019
3.46
 4,100 3.46 3.46 3.46 0 0 0
05/03/2019
3.46
 0 3.46 3.46 3.46 0 0 0
04/03/2019
3.46
 0 3.46 3.46 3.46 0 0 0
01/03/2019
3.46
 0 3.46 3.46 3.46 0 0 0
28/02/2019
3.46
 1,000 3.46 3.46 3.46 0 0 0
27/02/2019
3.46
 0 3.46 3.46 3.46 0 0 0
26/02/2019
3.46
 7,901 3.26 3.46 3.36 0 0 0
25/02/2019
3.26
 700 3.21 3.41 3.26 0 0 0
22/02/2019
3.21
 1,600 3.41 3.41 3.21 0 0 0
21/02/2019
3.41
 100 3.16 3.41 3.41 0 0 0
20/02/2019
3.16
 0 3.16 3.16 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |