Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	14.46	31,800	13.99	14.74	13.99	300	0	0.0
09/03/2026	13.90	549,800	14.46	15.86	12.97	300	0	0.0
06/03/2026	14.55	83,500	14.83	14.83	14.46	0	200	-0.0
05/03/2026	14.83	92,300	14.93	14.93	14.65	300	0	0.0
04/03/2026	14.74	249,800	14.93	14.93	14.46	100	0	0.0
03/03/2026	14.93	196,600	15.21	15.30	14.93	200	0	0.0
02/03/2026	15.30	265,700	15.39	15.58	15.11	100	100	-0
27/02/2026	15.58	40,300	15.77	15.77	15.49	0	0	0
26/02/2026	15.77	77,400	15.49	15.77	15.49	0	0	0
25/02/2026	15.58	132,900	15.77	15.77	15.39	0	200	-0.0
24/02/2026	15.77	105,700	15.77	15.86	15.67	0	0	0
23/02/2026	15.77	58,600	15.67	15.86	15.58	0	0	0
13/02/2026	15.58	94,900	15.58	15.67	15.49	0	0	0
12/02/2026	15.67	42,500	15.67	15.77	15.49	0	0	0
11/02/2026	15.58	55,500	15.58	15.67	15.49	100	0	0.0
10/02/2026	15.39	111,400	15.49	15.86	15.39	0	0	0
09/02/2026	15.39	113,600	15.58	15.58	15.30	0	0	0
06/02/2026	15.49	196,900	15.58	15.67	15.39	0	0	0
05/02/2026	15.77	97,400	16.23	16.23	15.67	0	0	0
04/02/2026	16.23	135,900	15.86	16.23	15.77	100	100	-0
03/02/2026	15.86	225,600	15.67	15.86	15.49	200	0	0.0
02/02/2026	15.58	257,200	15.86	15.95	15.49	200	0	0.0
30/01/2026	15.86	204,000	15.86	16.05	15.77	4,500	0	0.1
29/01/2026	15.86	193,300	16.05	16.05	15.77	0	0	0
28/01/2026	16.05	119,600	16.05	16.42	15.86	2,200	0	0.0
27/01/2026	16.05	182,700	15.86	16.14	15.58	200	100	0.0
26/01/2026	15.86	361,700	16.23	16.23	15.58	1,100	0	0.0
23/01/2026	16.05	242,000	16.61	16.61	15.95	7,400	0	0.1
22/01/2026	16.61	201,800	16.51	16.98	16.33	300	0	0.0
21/01/2026	16.42	828,100	17.07	17.26	16.05	200	0	0.0
20/01/2026	17.07	829,400	18.19	18.28	16.70	0	60,000	-1.3
19/01/2026	17.72	998,300	18.84	20.90	16.79	300	0	0.0
16/01/2026	18.84	1,604,500	16.98	18.84	16.89	0	0	0
15/01/2026	16.79	345,600	16.23	16.89	16.23	0	0	0
14/01/2026	16.33	181,200	16.23	16.61	16.05	0	0	0
13/01/2026	16.23	180,800	16.51	16.61	16.14	0	0	0
12/01/2026	16.51	222,000	16.42	17.07	16.42	0	0	0
09/01/2026	16.42	289,900	16.14	16.61	15.95	0	0	0
08/01/2026	16.05	105,400	15.95	16.51	15.95	100	0	0.0
07/01/2026	16.05	98,300	15.58	16.14	15.58	0	0	0
06/01/2026	15.49	146,700	15.67	15.77	15.39	0	0	0
05/01/2026	15.77	25,500	15.95	15.95	15.67	300	0	0.0
31/12/2025	15.86	51,800	16.05	16.05	15.67	0	0	0
30/12/2025	15.86	37,600	15.95	16.05	15.86	0	0	0
29/12/2025	15.77	27,600	15.95	15.95	15.67	0	0	0
26/12/2025	15.77	121,700	15.77	15.86	15.58	200	0	0.0
25/12/2025	15.67	81,900	15.95	16.05	15.58	0	0	0
24/12/2025	16.05	161,400	16.14	16.14	15.77	0	0	0
23/12/2025	16.14	85,900	16.23	16.23	16.05	0	0	0
22/12/2025	16.33	119,100	16.23	16.33	16.05	0	0	0
19/12/2025	16.14	99,200	15.95	16.23	15.95	0	0	0
18/12/2025	16.05	26,900	16.14	16.14	15.95	0	0	0
17/12/2025	16.05	66,900	16.05	16.33	16.05	0	0	0
16/12/2025	16.33	83,000	15.95	16.33	15.86	0	500	-0.0
15/12/2025	15.95	131,300	16.05	16.14	15.77	0	0	0
12/12/2025	16.05	180,000	16.42	16.51	15.86	200	0	0.0
11/12/2025	16.42	101,800	17.17	17.17	16.42	0	0	0
10/12/2025	16.51	65,200	16.79	16.79	16.51	0	0	0
09/12/2025	16.79	109,100	17.07	17.17	16.51	0	0	0
08/12/2025	17.07	272,000	16.61	17.35	16.42	500	0	0.0
05/12/2025	16.61	136,100	16.42	16.79	16.42	11,000	0	0.2
04/12/2025	16.70	187,600	16.70	16.89	16.33	0	0	0
03/12/2025	16.70	126,600	16.51	16.89	16.51	0	0	0
02/12/2025	16.61	89,300	16.51	16.61	16.23	0	0	0
01/12/2025	16.51	163,400	16.79	16.89	16.42	0	6,000	-0.1
28/11/2025	16.79	76,600	16.89	16.89	16.61	0	0	0
27/11/2025	16.98	262,200	16.33	17.26	16.14	0	12,000	-0.2
26/11/2025	16.42	152,300	16.51	16.61	16.23	3,000	0	0.1
25/11/2025	16.42	144,500	17.07	17.07	16.33	3,000	0	0.1
24/11/2025	16.98	95,700	17.26	17.35	16.79	0	0	0
21/11/2025	17.17	304,200	16.79	17.63	16.70	0	4,100	-0.1
20/11/2025	16.79	66,300	16.79	16.79	16.51	0	0	0
19/11/2025	16.70	228,700	16.42	17.17	16.42	0	0	0
18/11/2025	16.42	96,900	16.23	16.51	16.23	0	0	0
17/11/2025	16.23	86,800	16.33	16.33	16.14	0	0	0
14/11/2025	16.23	143,800	16.23	16.42	15.95	0	0	0
13/11/2025	16.42	94,100	16.51	16.61	16.33	0	0	0
12/11/2025	16.51	208,600	16.14	16.89	16.05	0	0	0
11/11/2025	15.95	174,100	15.86	16.14	15.86	0	0	0
10/11/2025	15.86	211,100	16.14	16.14	15.67	15,000	0	0.3
07/11/2025	15.95	251,000	16.51	16.51	15.95	26,000	500	0.4
06/11/2025	16.42	176,800	16.42	16.70	16.33	0	0	0
05/11/2025	16.23	135,200	16.33	16.79	16.23	0	0	0
04/11/2025	16.51	489,700	17.26	17.26	15.77	21,000	200	0.4
03/11/2025	16.79	285,700	17.45	18.19	16.79	0	5,500	-0.1
31/10/2025	17.45	361,400	18.00	18.28	17.26	0	20,500	-0.4
30/10/2025	18.00	500,700	16.89	18.10	16.61	0	4,900	-0.1
29/10/2025	16.89	229,500	16.79	17.26	16.61	5,500	7,800	-0.0
28/10/2025	17.07	215,900	17.26	17.63	16.79	12,500	0	0.2
27/10/2025	17.26	429,100	16.89	17.54	16.89	400	0	0.0
24/10/2025	16.89	349,300	16.33	17.07	16.33	0	0	0
23/10/2025	16.23	37,600	16.33	16.33	15.95	0	0	0
22/10/2025	16.23	87,500	16.23	16.61	15.86	0	0	0
21/10/2025	16.05	132,600	15.86	16.23	15.67	0	0	0
20/10/2025	15.86	183,700	15.77	16.33	15.67	0	0	0
17/10/2025	15.77	188,700	16.14	16.14	15.58	0	5,300	-0.1
16/10/2025	16.14	102,700	15.95	16.14	15.86	0	0	0
15/10/2025	15.77	189,100	16.23	16.23	15.67	0	1,000	-0.0
14/10/2025	16.14	264,200	16.61	16.70	16.05	0	0	0
13/10/2025	16.61	221,400	17.17	17.17	16.42	0	12,000	-0.2

Page:
1
2
3
>>

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

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH