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)
09/09/2019
4.38
 68,810 4.93 4.98 4.29 0 0 0
06/09/2019
4.93
 38,464 4.93 4.93 4.75 1,900 0 0.0
05/09/2019
4.93
 25,400 4.88 5.07 4.84 0 0 0
04/09/2019
4.88
 77,503 5.35 5.35 4.61 0 0 0
03/09/2019
5.35
 20,000 5.71 5.71 5.30 0 0 0
30/08/2019
5.71
 42,315 5.48 5.85 5.25 1,400 0 0.0
29/08/2019
5.48
 82,211 5.58 5.58 4.84 0 0 0
28/08/2019
5.58
 125,200 5.90 5.90 5.48 0 0 0
27/08/2019
5.90
 62,535 5.85 6.08 5.81 0 0 0
26/08/2019
5.85
 112,605 6.18 6.18 5.85 0 0 0
23/08/2019
6.18
 46,755 6.31 6.31 6.04 0 0 0
22/08/2019
6.31
 18,600 6.36 6.36 6.18 0 0 0
21/08/2019
6.36
 72,843 6.50 6.59 6.22 0 0 0
20/08/2019
6.50
 122,305 6.27 6.64 5.99 0 0 0
19/08/2019
6.27
 48,400 6.36 6.36 6.22 0 0 0
16/08/2019
6.36
 69,403 6.27 6.41 6.27 0 0 0
15/08/2019
6.27
 40,800 6.18 6.36 6.08 0 0 0
14/08/2019
6.18
 77,500 6.13 6.36 6.08 0 0 0
13/08/2019
6.13
 184,419 6.27 6.27 5.99 0 0 0
12/08/2019
6.27
 107,900 6.50 6.59 6.27 0 0 0
09/08/2019
6.50
 63,805 6.64 6.73 6.50 0 0 0
08/08/2019
6.64
 110,550 7.00 7.05 6.59 0 0 0
07/08/2019
7.00
 207,700 6.87 7.33 6.77 0 0 0
06/08/2019
6.87
 247,899 6.54 6.87 6.36 0 0 0
05/08/2019
6.54
 270,180 6.18 6.82 6.04 0 0 0
02/08/2019
6.18
 100,720 5.99 6.36 5.76 100 0 0.0
01/08/2019
5.99
 22,000 5.71 6.08 5.62 0 0 0
31/07/2019
5.71
 116,500 5.99 5.99 5.48 0 0 0
30/07/2019
5.99
 155,929 6.41 6.45 5.81 0 0 0
29/07/2019
6.41
 81,910 6.54 6.54 6.36 0 0 0
26/07/2019
6.54
 66,110 6.68 6.68 6.50 0 0 0
25/07/2019
6.68
 71,010 6.73 6.82 6.54 0 0 0
24/07/2019
6.73
 92,960 6.54 6.82 6.50 0 0 0
23/07/2019
6.54
 136,110 6.82 6.82 6.45 0 0 0
22/07/2019
6.82
 384,600 6.41 7.14 6.13 0 0 0
19/07/2019
6.41
 103,100 6.27 6.54 6.31 0 0 0
18/07/2019
6.27
 50,810 6.31 6.31 6.04 0 0 0
17/07/2019
6.31
 59,500 6.36 6.36 6.08 0 0 0
16/07/2019
6.36
 71,800 6.59 6.59 6.36 3,400 0 0.0
15/07/2019
6.59
 162,300 6.41 6.59 6.31 0 0 0
12/07/2019
6.41
 190,200 6.13 6.54 5.99 0 0 0
11/07/2019
6.13
 59,003 5.85 6.18 5.85 0 0 0
10/07/2019
5.85
 34,200 6.08 6.18 5.85 0 0 0
09/07/2019
6.08
 165,050 5.76 6.45 5.76 0 0 0
08/07/2019
5.76
 39,900 5.62 5.94 5.53 0 0 0
05/07/2019
5.62
 40,600 5.85 5.90 5.62 0 0 0
04/07/2019
5.85
 67,413 5.76 5.94 5.76 0 0 0
03/07/2019
5.76
 26,500 5.90 5.99 5.67 0 0 0
02/07/2019
5.90
 26,214 6.04 6.13 5.85 0 1,000 -0.0
01/07/2019
6.04
 166,063 5.44 6.18 5.39 0 0 0
28/06/2019
5.44
 7,600 5.44 5.48 5.30 0 0 0
27/06/2019
5.44
 26,410 5.48 5.48 5.12 1,000 0 0.0
26/06/2019
5.48
 7,500 5.53 5.62 5.48 0 0 0
25/06/2019
5.53
 50,950 5.76 5.76 5.53 0 0 0
24/06/2019
5.76
 15,600 5.67 5.76 5.53 1,000 0 0.0
21/06/2019
5.67
 18,800 5.53 5.99 5.48 0 0 0
20/06/2019
5.53
 34,500 5.48 5.53 5.39 0 0 0
19/06/2019
5.48
 25,900 5.44 5.48 5.39 0 0 0
18/06/2019
5.44
 11,600 5.67 5.67 5.44 0 0 0
17/06/2019
5.67
 36,000 5.25 5.67 5.25 0 2,000 -0.0
14/06/2019
5.25
 31,800 5.44 5.44 5.12 0 0 0
13/06/2019
5.44
 24,800 5.67 5.67 5.44 0 5,300 -0.1
12/06/2019
5.67
 28,100 5.76 5.76 5.53 2,000 11,600 -0.1
11/06/2019
5.76
 83,250 5.44 5.90 5.44 0 0 0
10/06/2019
5.44
 43,800 5.76 5.76 5.44 2,000 0 0.0
07/06/2019
5.76
 50,200 6.04 6.08 5.67 0 3,000 -0.0
06/06/2019
6.04
 74,100 5.44 6.04 5.44 0 300 -0.0
05/06/2019
5.44
 52,200 4.98 5.44 4.88 0 0 0
04/06/2019
4.98
 96,600 4.33 4.98 4.38 13,200 0 0.1
03/06/2019
4.33
 8,900 4.47 4.47 4.33 5,000 0 0.0
31/05/2019
4.47
 5,000 4.42 4.47 4.33 2,000 0 0.0
30/05/2019
4.42
 2,000 4.29 4.47 4.42 0 0 0
29/05/2019
4.29
 17,900 4.47 4.65 4.29 0 0 0
28/05/2019
4.47
 24,900 4.01 4.47 4.01 0 0 0
27/05/2019
4.01
 2,600 3.87 4.10 3.87 0 200 -0.0
24/05/2019
3.87
 3,200 3.92 4.06 3.87 0 0 0
23/05/2019
3.92
 1,200 3.82 3.96 3.92 0 0 0
22/05/2019
3.82
 13,200 3.82 3.92 3.82 0 300 -0.0
21/05/2019
3.82
 13,100 3.78 3.87 3.78 0 0 0
20/05/2019
3.78
 6,000 3.92 3.92 3.78 0 0 0
17/05/2019
3.92
 0 3.92 3.92 3.92 0 0 0
16/05/2019
3.92
 100 3.92 3.92 3.92 0 0 0
15/05/2019
3.92
 1,000 3.73 3.92 3.78 0 0 0
14/05/2019
3.73
 4,200 3.69 3.78 3.64 0 0 0
13/05/2019
3.69
 14,200 3.59 3.69 3.64 0 0 0
10/05/2019
3.59
 800 3.64 3.69 3.59 0 0 0
09/05/2019
3.64
 2,100 3.46 3.64 3.50 0 0 0
08/05/2019
3.46
 15,500 3.64 3.64 3.46 1,000 2,000 -0.0
07/05/2019
3.64
 5,300 3.69 3.69 3.59 1,000 1,600 -0.0
06/05/2019
3.69
 13,500 3.73 3.78 3.69 1,000 4,400 -0.0
03/05/2019
3.73
 7,800 3.78 3.82 3.73 0 2,000 -0.0
02/05/2019
3.78
 4,800 3.78 3.82 3.59 0 0 0
26/04/2019
3.78
 2,500 3.78 3.87 3.69 100 0 0.0
25/04/2019
3.78
 23,200 4.38 4.38 3.69 200 0 0.0
24/04/2019
4.38
 8,200 4.15 4.38 3.69 0 0 0
23/04/2019
4.15
 11,800 4.52 4.52 3.96 100 0 0.0
22/04/2019
4.52
 32,500 5.30 5.44 4.52 10,100 0 0.1
19/04/2019
5.30
 53,500 4.93 5.39 5.07 0 0 0
18/04/2019
4.93
 23,100 4.61 4.93 4.38 0 0 0
17/04/2019
4.61
 10,100 4.42 4.61 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |