CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.40
(3.39%)
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
(2026-07-01) 		-1.90 -13.57% 351,900 5,700 0
11.90
14
12.20
2 tháng
(2026-06-01) 		-1.52 -11.16% 796,300 13,000 0
11.90
14
12.20
3 tháng
(2026-05-04) 		-1.99 -14.10% 1,231,500 17,600 0
11.90
14.18
12.20
6 tháng
(2026-02-02) 		-3.48 -22.33% 5,448,100 19,500 0.2
11.90
16.23
12.20
12 tháng
(2025-08-05) 		-4.41 -26.72% 28,697,500 21,300 -0.1
11.90
18.84
12.20
24 tháng
(2024-08-12) 		-1.20 -9.01% 104,049,726 147,090 3.8
11.70
23.23
12.20
36 tháng
(2023-08-16) 		4.62 61.68% 155,308,552 72,039 2.8
5.97
23.23
12.20
60 tháng
(2021-08-26) 		4.20 53.14% 187,891,705 -253,311 -4.0
5.14
23.23
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2020
3.48
 58,700 3.48 3.53 3.38 0 0 0
03/02/2020
3.48
 12,300 3.53 3.53 3.43 0 0 0
31/01/2020
3.53
 30,700 3.67 3.67 3.53 0 0 0
30/01/2020
3.67
 12,200 3.53 3.67 3.53 0 0 0
22/01/2020
3.53
 16,700 3.53 3.62 3.53 100 200 -0.0
21/01/2020
3.53
 9,600 3.53 3.57 3.53 0 0 0
20/01/2020
3.53
 8,010 3.53 3.62 3.53 100 0 0.0
17/01/2020
3.53
 8,600 3.53 3.62 3.48 1,000 0 0
16/01/2020
3.53
 11,000 3.62 3.62 3.43 0 0 0
15/01/2020
3.62
 3,800 3.57 3.72 3.57 0 0 0
14/01/2020
3.57
 14,900 3.62 3.62 3.53 0 0 0
13/01/2020
3.62
 2,700 3.57 3.67 3.53 200 0 0.0
10/01/2020
3.57
 16,800 3.62 3.62 3.57 0 0 0
09/01/2020
3.62
 10,200 3.72 3.77 3.57 0 0 0
08/01/2020
3.72
 22,900 3.77 3.77 3.53 1,200 0 0.0
07/01/2020
3.77
 1,400 3.62 3.82 3.72 0 0 0
06/01/2020
3.62
 15,000 3.77 3.77 3.62 1,500 0 0.0
03/01/2020
3.77
 1,600 3.77 3.77 3.77 0 0 0
02/01/2020
3.77
 11,400 3.82 3.82 3.77 0 0 0
31/12/2019
3.82
 6,500 3.72 3.82 3.67 0 100 -0.0
30/12/2019
3.72
 38,003 3.96 3.96 3.67 0 0 0
27/12/2019
3.96
 12,900 3.96 3.96 3.86 0 0 0
26/12/2019
3.96
 5,800 3.91 3.96 3.86 0 0 0
25/12/2019
3.91
 13,500 3.77 3.91 3.67 0 0 0
24/12/2019
3.77
 14,500 3.62 3.77 3.67 0 0 0
23/12/2019
3.62
 19,620 3.77 3.77 3.62 100 0 0.0
20/12/2019
3.77
 6,901 3.82 3.82 3.67 0 0 0
19/12/2019
3.82
 3,800 3.77 3.82 3.72 0 0 0
18/12/2019
3.77
 29,800 3.86 3.86 3.67 100 0 0.0
17/12/2019
3.86
 24,400 3.86 3.86 3.72 0 0 0
16/12/2019
3.86
 14,500 3.91 3.91 3.86 0 0 0
13/12/2019
3.91
 9,600 3.91 3.96 3.91 0 0 0
12/12/2019
3.91
 10,900 3.86 3.91 3.82 5,100 0 0.0
11/12/2019
3.86
 9,100 3.86 4.25 3.86 0 0 0
10/12/2019
3.86
 40,600 3.77 3.86 3.62 0 0 0
09/12/2019
3.77
 5,900 3.82 3.86 3.77 100 0 0.0
06/12/2019
3.82
 16,800 3.86 3.86 3.82 0 0 0
05/12/2019
3.86
 29,400 4.01 4.01 3.86 0 0 0
04/12/2019
4.01
 5,200 4.06 4.06 3.91 0 0 0
03/12/2019
4.06
 20,500 4.11 4.11 3.86 0 0 0
02/12/2019
4.11
 7,000 4.20 4.20 4.11 0 0 0
29/11/2019
4.20
 5,000 4.20 4.20 4.15 0 0 0
28/11/2019
4.20
 14,350 4.30 4.30 4.20 0 0 0
27/11/2019
4.30
 16,000 4.35 4.35 4.20 200 0 0.0
26/11/2019
4.35
 18,430 4.44 4.44 4.30 0 0 0
25/11/2019
4.44
 5,600 4.35 4.49 4.30 0 0 0
22/11/2019
4.35
 6,800 4.35 4.44 4.35 0 0 0
21/11/2019
4.35
 20,810 4.35 4.35 4.30 0 0 0
20/11/2019
4.35
 13,600 4.30 4.35 4.25 0 0 0
19/11/2019
4.30
 5,000 4.35 4.35 4.25 0 0 0
18/11/2019
4.35
 17,800 4.35 4.40 4.30 100 0 0.0
15/11/2019
4.35
 5,700 4.40 4.40 4.35 100 0 0.0
14/11/2019
4.40
 5,800 4.49 4.49 4.40 100 0 0.0
13/11/2019
4.49
 13,300 4.54 4.54 4.49 0 0 0
12/11/2019
4.54
 7,010 4.49 4.54 4.40 100 0 0.0
11/11/2019
4.49
 7,710 4.44 4.49 4.44 0 0 0
08/11/2019
4.44
 19,700 4.54 4.54 4.35 0 0 0
07/11/2019
4.54
 22,900 4.49 4.54 4.44 0 0 0
06/11/2019
4.49
 29,600 4.59 4.59 4.44 100 0 0.0
05/11/2019
4.59
 23,610 4.64 4.64 4.49 0 0 0
04/11/2019
4.64
 700 4.64 4.64 4.59 100 0 0.0
01/11/2019
4.64
 12,800 4.64 4.69 4.49 0 0 0
31/10/2019
4.64
 21,210 4.78 4.78 4.59 0 0 0
30/10/2019
4.78
 6,600 4.73 4.78 4.69 400 0 0.0
29/10/2019
4.73
 26,300 4.88 4.88 4.69 0 0 0
28/10/2019
4.88
 26,500 4.88 4.88 4.78 0 0 0
25/10/2019
4.88
 29,500 4.93 4.93 4.78 0 0 0
24/10/2019
4.93
 40,010 4.93 5.02 4.83 0 0 0
23/10/2019
4.93
 2,700 4.88 4.97 4.93 0 0 0
22/10/2019
4.88
 75,920 4.69 5.07 4.73 0 0 0
21/10/2019
4.69
 14,600 4.64 4.69 4.64 0 0 0
18/10/2019
4.64
 3,500 4.64 4.64 4.59 0 0 0
17/10/2019
4.64
 5,600 4.64 4.78 4.64 0 0 0
16/10/2019
4.64
 11,320 4.59 4.64 4.59 0 0 0
15/10/2019
4.59
 6,400 4.83 4.83 4.59 0 0 0
14/10/2019
4.83
 100 4.83 4.83 4.83 0 0 0
11/10/2019
4.83
 3,000 4.83 4.83 4.69 0 0 0
10/10/2019
4.83
 11,800 4.54 4.83 4.73 0 0 0
09/10/2019
4.54
 5,500 4.73 4.73 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |