CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
3.16
 1,400 3.16 3.26 3.16 0 0 0
18/02/2019
3.16
 2,000 3.16 3.21 3.16 0 0 0
15/02/2019
3.16
 1,100 2.96 3.21 3.16 0 0 0
14/02/2019
2.96
 300 3.31 3.31 2.96 0 0 0
13/02/2019
3.31
 1,500 3.36 3.36 3.31 0 0 0
12/02/2019
3.36
 800 3.31 3.36 3.36 0 0 0
11/02/2019
3.31
 0 3.31 3.31 3.31 0 0 0
01/02/2019
3.31
 0 3.31 3.31 3.31 0 0 0
31/01/2019
3.31
 0 3.31 3.31 3.31 0 0 0
30/01/2019
3.31
 0 3.31 3.31 3.31 0 0 0
29/01/2019
3.31
 0 3.31 3.31 3.31 0 0 0
28/01/2019
3.31
 0 3.31 3.31 3.31 0 0 0
25/01/2019
3.31
 0 3.31 3.31 3.31 0 0 0
24/01/2019
3.31
 0 3.26 3.31 3.31 0 0 0
23/01/2019
3.26
 201 3.46 3.46 3.26 0 0 0
22/01/2019
3.46
 0 3.46 3.46 3.46 0 0 0
21/01/2019
3.46
 0 3.61 3.46 3.46 0 0 0
18/01/2019
3.61
 1,000 3.16 3.61 3.46 0 0 0
17/01/2019
3.16
 0 3.16 3.16 3.16 0 0 0
16/01/2019
3.16
 0 3.16 3.16 3.16 0 0 0
15/01/2019
3.16
 8,000 3.41 3.41 3.16 0 0 0
14/01/2019
3.41
 0 3.41 3.41 3.41 0 0 0
11/01/2019
3.41
 100 3.56 3.56 3.41 0 0 0
10/01/2019
3.56
 0 3.56 3.56 3.56 0 0 0
09/01/2019
3.56
 100 3.41 3.56 3.56 0 0 0
08/01/2019
3.41
 500 3.31 3.41 3.31 0 0 0
07/01/2019
3.31
 200 3.26 3.31 3.31 0 0 0
04/01/2019
3.26
 0 3.26 3.26 3.26 0 0 0
03/01/2019
3.26
 0 3.26 3.26 3.26 0 0 0
02/01/2019
3.26
 100 3.11 3.26 3.26 0 0 0
28/12/2018
3.11
 100 2.96 3.11 3.11 0 0 0
27/12/2018
2.96
 400 3.11 3.46 2.96 0 0 0
26/12/2018
3.11
 0 3.11 3.11 3.11 0 0 0
25/12/2018
3.11
 100 3.46 3.46 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |