CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.30
0.30
(1.76%)
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
(2025-12-29) 		0.10 0.59% 6,778,200 -50,300 -1.1
16.60
20.20
17.20
2 tháng
(2025-11-28) 		-1 -5.56% 9,263,200 -44,900 -1.0
16.60
20.20
17.20
3 tháng
(2025-10-29) 		-1.10 -6.08% 13,962,500 -26,900 -0.8
16.60
20.20
17.20
6 tháng
(2025-07-31) 		-0.60 -3.41% 22,984,700 0 -0.3
16.30
20.20
17.20
12 tháng
(2025-02-03) 		-4.38 -20.49% 53,232,956 -217,550 -3.7
12.54
22.33
17.20
24 tháng
(2024-02-07) 		9.34 121.89% 143,799,679 74,789 2.7
7.57
24.90
17.20
36 tháng
(2023-02-13) 		10.24 151.58% 155,909,121 -8,411 2.1
6.40
24.90
17.20
60 tháng
(2021-02-22) 		10.44 159.33% 187,525,174 -225,811 -3.5
5.51
24.90
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2019
5.73
 20,000 6.13 6.13 5.68 0 0 0
30/08/2019
6.13
 42,315 5.88 6.27 5.63 1,400 0 0.0
29/08/2019
5.88
 82,211 5.98 5.98 5.19 0 0 0
28/08/2019
5.98
 125,200 6.32 6.32 5.88 0 0 0
27/08/2019
6.32
 62,535 6.27 6.52 6.22 0 0 0
26/08/2019
6.27
 112,605 6.62 6.62 6.27 0 0 0
23/08/2019
6.62
 46,755 6.77 6.77 6.47 0 0 0
22/08/2019
6.77
 18,600 6.82 6.82 6.62 0 0 0
21/08/2019
6.82
 72,843 6.97 7.06 6.67 0 0 0
20/08/2019
6.97
 122,305 6.72 7.11 6.42 0 0 0
19/08/2019
6.72
 48,400 6.82 6.82 6.67 0 0 0
16/08/2019
6.82
 69,403 6.72 6.87 6.72 0 0 0
15/08/2019
6.72
 40,800 6.62 6.82 6.52 0 0 0
14/08/2019
6.62
 77,500 6.57 6.82 6.52 0 0 0
13/08/2019
6.57
 184,419 6.72 6.72 6.42 0 0 0
12/08/2019
6.72
 107,900 6.97 7.06 6.72 0 0 0
09/08/2019
6.97
 63,805 7.11 7.21 6.97 0 0 0
08/08/2019
7.11
 110,550 7.51 7.56 7.06 0 0 0
07/08/2019
7.51
 207,700 7.36 7.85 7.26 0 0 0
06/08/2019
7.36
 247,899 7.01 7.36 6.82 0 0 0
05/08/2019
7.01
 270,180 6.62 7.31 6.47 0 0 0
02/08/2019
6.62
 100,720 6.42 6.82 6.17 100 0 0.0
01/08/2019
6.42
 22,000 6.13 6.52 6.03 0 0 0
31/07/2019
6.13
 116,500 6.42 6.42 5.88 0 0 0
30/07/2019
6.42
 155,929 6.87 6.92 6.22 0 0 0
29/07/2019
6.87
 81,910 7.01 7.01 6.82 0 0 0
26/07/2019
7.01
 66,110 7.16 7.16 6.97 0 0 0
25/07/2019
7.16
 71,010 7.21 7.31 7.01 0 0 0
24/07/2019
7.21
 92,960 7.01 7.31 6.97 0 0 0
23/07/2019
7.01
 136,110 7.31 7.31 6.92 0 0 0
22/07/2019
7.31
 384,600 6.87 7.66 6.57 0 0 0
19/07/2019
6.87
 103,100 6.72 7.01 6.77 0 0 0
18/07/2019
6.72
 50,810 6.77 6.77 6.47 0 0 0
17/07/2019
6.77
 59,500 6.82 6.82 6.52 0 0 0
16/07/2019
6.82
 71,800 7.06 7.06 6.82 3,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |