CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-18) 		-0.20 -1.61% 587,200 0 0
11.90
17.60
12
2 tháng
(2026-07-20) 		-0.30 -2.40% 918,600 0 0
11.90
17.60
12
3 tháng
(2026-06-19) 		-1.70 -12.23% 1,477,800 0 0
11.90
17.60
12
6 tháng
(2026-03-23) 		-2.07 -14.53% 2,969,300 0 0
11.19
17.60
12
12 tháng
(2025-09-22) 		-3.66 -23.07% 25,009,900 0 0
11.19
18.84
12
24 tháng
(2024-09-27) 		-0.74 -5.74% 97,077,891 0 0
7.54
23.23
12
36 tháng
(2023-10-03) 		5.56 83.65% 151,264,590 0 0
5.97
23.23
12
60 tháng
(2021-10-13) 		3.72 43.81% 180,618,642 -359,400 -7.7
5.14
23.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
3.77
 26,900 3.77 3.91 3.77 1,400 1,500 -0.0
25/06/2020
3.77
 7,900 3.82 3.82 3.77 200 0 0.0
24/06/2020
3.82
 20,300 3.82 3.86 3.77 5,000 0 0.0
23/06/2020
3.82
 10,000 3.82 3.86 3.82 0 0 0
22/06/2020
3.82
 20,520 3.86 3.91 3.77 0 0 0
19/06/2020
3.86
 56,380 3.77 3.86 3.72 0 0 0
18/06/2020
3.77
 26,500 3.72 3.82 3.62 0 0 0
17/06/2020
3.72
 48,300 3.82 3.82 3.72 0 11,200 -0.1
16/06/2020
3.82
 20,500 3.77 3.86 3.77 4,700 0 0.0
15/06/2020
3.77
 49,200 3.82 3.86 3.77 2,000 300 0.0
12/06/2020
3.82
 63,500 3.91 3.91 3.77 1,100 0 0.0
11/06/2020
3.91
 55,389 3.96 4.01 3.91 1,500 0 0.0
10/06/2020
3.96
 23,850 3.91 3.96 3.91 0 0 0
09/06/2020
3.91
 55,600 3.96 4.01 3.91 0 0 0
08/06/2020
3.96
 40,210 3.96 4.01 3.96 0 0 0
05/06/2020
3.96
 31,400 3.96 3.96 3.86 0 0 0
04/06/2020
3.96
 83,079 4.06 4.06 3.91 900 0 0.0
03/06/2020
4.06
 32,300 3.96 4.06 3.96 1,500 0 0.0
02/06/2020
3.96
 97,200 4.11 4.11 3.96 0 0 0
01/06/2020
4.11
 123,700 3.96 4.15 4.01 0 0 0
29/05/2020
3.96
 49,000 4.01 4.06 3.96 0 0 0
28/05/2020
4.01
 62,100 3.96 4.01 3.91 0 0 0
27/05/2020
3.96
 104,510 3.96 4.11 3.91 0 1,000 -0.0
26/05/2020
3.96
 63,870 3.96 3.96 3.91 0 0 0
25/05/2020
3.96
 75,100 3.86 4.06 3.86 0 0 0
22/05/2020
3.86
 44,001 3.96 3.96 3.82 500 0 0.0
21/05/2020
3.96
 86,502 3.77 3.96 3.82 500 0 0.0
20/05/2020
3.77
 93,700 3.82 3.86 3.72 0 0 0
19/05/2020
3.82
 55,320 3.77 3.82 3.72 0 0 0
18/05/2020
3.77
 11,600 3.77 3.82 3.72 0 0 0
15/05/2020
3.77
 29,650 3.82 3.86 3.77 0 0 0
14/05/2020
3.82
 117,520 3.77 3.96 3.72 0 0 0
13/05/2020
3.77
 49,220 3.67 3.77 3.62 0 0 0
12/05/2020
3.67
 51,300 3.72 3.72 3.67 0 0 0
11/05/2020
3.72
 64,200 3.72 3.77 3.67 0 0 0
08/05/2020
3.72
 39,200 3.72 3.77 3.67 100 0 0.0
07/05/2020
3.72
 38,800 3.67 3.72 3.62 0 0 0
06/05/2020
3.67
 52,800 3.67 3.72 3.67 0 0 0
05/05/2020
3.67
 29,300 3.72 3.72 3.67 0 0 0
04/05/2020
3.72
 41,730 3.77 3.77 3.67 0 0 0
29/04/2020
3.77
 33,500 3.82 3.82 3.72 0 0 0
28/04/2020
3.82
 26,100 3.86 3.86 3.77 2,000 0 0.0
27/04/2020
3.86
 22,200 3.86 3.91 3.82 0 0 0
24/04/2020
3.86
 50,700 3.86 3.91 3.82 1,000 0 0.0
23/04/2020
3.86
 62,000 3.82 4.06 3.77 0 0 0
22/04/2020
3.82
 62,400 3.77 3.82 3.67 2,300 0 0.0
21/04/2020
3.77
 182,400 4.15 4.15 3.72 0 0 0
20/04/2020
4.15
 148,700 3.91 4.35 4.06 15,100 0 0.1
17/04/2020
3.91
 195,600 3.67 4.11 3.62 0 0 0
16/04/2020
3.67
 36,600 3.72 3.77 3.62 0 0 0
15/04/2020
3.72
 49,100 3.67 3.77 3.67 0 0 0
14/04/2020
3.67
 46,500 3.77 3.77 3.57 5,000 0 0.0
13/04/2020
3.77
 28,300 3.67 3.77 3.62 0 0 0
10/04/2020
3.67
 33,220 3.62 3.72 3.62 0 0 0
09/04/2020
3.62
 74,300 3.53 3.72 3.53 0 0 0
08/04/2020
3.53
 10,500 3.57 3.57 3.48 1,000 0 0.0
07/04/2020
3.57
 18,300 3.57 3.62 3.48 0 0 0
06/04/2020
3.57
 17,100 3.53 3.67 3.57 0 0 0
03/04/2020
3.53
 17,000 3.53 3.62 3.53 2,000 0 0.0
01/04/2020
3.53
 9,800 3.48 3.57 3.48 0 0 0
31/03/2020
3.48
 48,000 3.57 3.62 3.38 0 0 0
30/03/2020
3.57
 21,700 3.77 3.77 3.48 0 0 0
27/03/2020
3.77
 21,800 3.82 3.82 3.62 0 0 0
26/03/2020
3.82
 59,200 3.86 3.96 3.77 0 200 -0.0
25/03/2020
3.86
 30,800 3.57 3.86 3.72 0 0 0
24/03/2020
3.57
 31,300 3.57 3.82 3.48 0 0 0
23/03/2020
3.57
 22,100 3.82 3.86 3.57 0 0 0
20/03/2020
3.82
 2,000 3.62 3.86 3.72 500 0 0.0
19/03/2020
3.62
 15,500 3.77 3.77 3.57 500 1,000 -0.0
18/03/2020
3.77
 3,600 3.82 3.86 3.77 0 0 0
17/03/2020
3.82
 13,300 3.67 3.86 3.62 0 0 0
16/03/2020
3.67
 17,820 3.72 3.77 3.62 1,000 0 0.0
13/03/2020
3.72
 12,800 3.67 3.72 3.48 0 0 0
12/03/2020
3.67
 44,268 3.77 3.82 3.38 0 0 0
11/03/2020
3.77
 8,370 3.86 3.96 3.72 0 0 0
10/03/2020
3.86
 25,217 3.67 3.91 3.67 0 0 0
09/03/2020
3.67
 73,819 4.15 4.15 3.57 0 2,000 -0.0
06/03/2020
4.15
 7,400 4.20 4.20 4.06 0 0 0
05/03/2020
4.20
 51,600 4.20 4.30 4.11 100 0 0.0
04/03/2020
4.20
 19,101 4.20 4.35 4.15 0 2,000 -0.0
03/03/2020
4.20
 38,100 4.06 4.59 4.15 0 2,000 -0.0
02/03/2020
4.06
 44,600 4.15 4.30 3.96 200 0 0.0
28/02/2020
4.15
 73,700 4.49 4.49 3.86 800 500 0.0
27/02/2020
4.49
 70,100 4.35 4.73 4.25 4,000 0 0.0
26/02/2020
4.35
 32,100 4.40 4.49 4.25 0 1,000 -0.0
25/02/2020
4.40
 11,300 4.30 4.40 4.25 800 0 0.0
24/02/2020
4.30
 58,500 4.35 4.59 4.20 500 0 0.0
21/02/2020
4.35
 187,231 3.86 4.35 3.91 3,000 0 0.0
20/02/2020
3.86
 17,502 3.86 3.91 3.77 0 0 0
19/02/2020
3.86
 28,600 3.72 4.15 3.72 0 0 0
18/02/2020
3.72
 35,401 3.82 3.82 3.67 2,000 200 0.0
17/02/2020
3.82
 22,300 4.01 4.06 3.82 0 100 -0.0
14/02/2020
4.01
 23,700 3.91 4.25 4.01 0 500 -0.0
13/02/2020
3.91
 65,100 3.57 3.96 3.53 0 0 0
12/02/2020
3.57
 33,000 3.48 3.57 3.43 400 0 0.0
11/02/2020
3.48
 20,600 3.43 3.53 3.43 200 0 0.0
10/02/2020
3.43
 15,300 3.48 3.57 3.43 0 0 0
07/02/2020
3.48
 1,700 3.48 3.48 3.48 0 0 0
06/02/2020
3.48
 9,300 3.48 3.53 3.48 0 0 0
05/02/2020
3.48
 16,420 3.48 3.53 3.48 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |