CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-05) 		0.50 2.87% 3,475,800 24,400 0.4
17
18.40
17.80
2 tháng
(2025-10-06) 		1.10 6.55% 8,624,400 1,800 -0.0
16.80
19.30
17.80
3 tháng
(2025-09-08) 		1.50 9.15% 9,898,700 23,700 0.3
16.30
19.30
17.80
6 tháng
(2025-06-09) 		1.27 7.64% 25,148,900 49,300 0.7
16.30
19.70
17.80
12 tháng
(2024-12-10) 		0.51 2.93% 62,703,786 146,350 4.2
12.54
24.90
17.80
24 tháng
(2023-12-18) 		10.78 151.38% 136,382,252 113,639 3.6
7.03
24.90
17.80
36 tháng
(2022-12-21) 		11.39 175.08% 148,149,570 38,789 3.0
6.17
24.90
17.80
60 tháng
(2020-12-31) 		11.63 185.70% 181,386,399 -43,511 -1.5
5.51
24.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
2.72
 6,600 2.62 2.96 2.67 0 0 0
02/05/2018
2.62
 200 2.82 2.82 2.62 0 0 0
27/04/2018
2.82
 0 2.82 2.82 2.82 0 0 0
26/04/2018
2.82
 0 2.82 2.82 2.82 0 0 0
24/04/2018
2.82
 100 3.26 3.26 2.82 0 0 0
23/04/2018
3.26
 10,008 2.87 3.26 3.26 0 0 0
20/04/2018
2.87
 0 2.87 2.87 2.87 0 0 0
19/04/2018
2.87
 4,700 3.01 3.01 2.77 0 0 0
18/04/2018
3.01
 2,700 3.06 3.21 3.01 0 0 0
17/04/2018
3.06
 5,000 3.21 3.21 3.06 0 0 0
16/04/2018
3.21
 0 3.21 3.21 3.21 0 0 0
13/04/2018
3.21
 2,500 3.31 3.31 3.21 0 0 0
12/04/2018
3.31
 0 3.21 3.31 3.31 0 0 0
11/04/2018
3.21
 1,300 3.46 3.90 3.21 0 0 0
10/04/2018
3.46
 0 3.46 3.46 3.46 0 0 0
09/04/2018
3.46
 0 3.46 3.46 3.46 0 0 0
06/04/2018
3.46
 0 3.46 3.46 3.46 0 0 0
05/04/2018
3.46
 100 3.16 3.46 3.46 0 0 0
04/04/2018
3.16
 0 3.11 3.16 3.16 0 0 0
03/04/2018
3.11
 2,200 3.36 3.36 3.11 0 0 0
02/04/2018
3.36
 7,400 3.46 3.46 3.36 0 0 0
30/03/2018
3.46
 1,300 3.70 3.95 3.41 0 0 0
29/03/2018
3.70
 100 3.41 3.70 3.70 0 0 0
28/03/2018
3.41
 100 2.96 3.41 3.41 0 0 0
27/03/2018
2.96
 800 2.96 2.96 2.96 0 0 0
26/03/2018
2.96
 8,000 2.96 3.41 2.96 0 0 0
23/03/2018
2.96
 5,000 2.72 2.96 2.96 0 0 0
22/03/2018
2.72
 2,200 2.57 2.72 2.67 0 0 0
21/03/2018
2.57
 0 2.57 2.57 2.57 0 0 0
20/03/2018
2.57
 2,125 2.57 2.57 2.57 0 0 0
19/03/2018
2.57
 500 2.47 2.57 2.57 0 0 0
16/03/2018
2.47
 200 2.57 2.57 2.47 0 0 0
15/03/2018
2.57
 1,500 2.57 2.57 2.57 0 0 0
14/03/2018
2.57
 100 2.47 2.57 2.57 0 0 0
13/03/2018
2.47
 4,035 2.52 2.52 2.47 0 0 0
12/03/2018
2.52
 20 2.52 2.52 2.52 0 0 0
09/03/2018
2.52
 1 2.52 2.52 2.52 0 0 0
08/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
07/03/2018
2.52
 2,000 2.42 2.52 2.52 0 0 0
06/03/2018
2.42
 3 2.42 2.42 2.42 0 0 0
05/03/2018
2.42
 2,000 2.37 2.42 2.42 0 0 0
02/03/2018
2.37
 27 2.37 2.37 2.37 0 0 0
01/03/2018
2.37
 4,700 2.42 2.42 2.37 0 0 0
28/02/2018
2.42
 20 2.42 2.42 2.42 0 0 0
27/02/2018
2.42
 20 2.42 2.42 2.42 0 0 0
26/02/2018
2.42
 0 2.42 2.42 2.42 0 0 0
23/02/2018
2.42
 0 2.42 2.42 2.42 0 0 0
22/02/2018
2.42
 5,000 2.47 2.47 2.42 0 0 0
21/02/2018
2.47
 0 2.47 2.47 2.47 0 0 0
13/02/2018
2.47
 4,000 2.47 2.47 2.47 0 0 0
12/02/2018
2.47
 5,000 2.52 2.52 2.47 0 0 0
09/02/2018
2.52
 0 2.52 2.52 2.52 0 0 0
08/02/2018
2.52
 0 2.52 2.52 2.52 0 0 0
07/02/2018
2.52
 0 2.52 2.52 2.52 0 0 0
06/02/2018
2.52
 0 2.52 2.52 2.52 0 0 0
05/02/2018
2.52
 5,500 2.57 2.57 2.52 0 0 0
02/02/2018
2.57
 2,100 2.52 2.57 2.57 0 0 0
01/02/2018
2.52
 2,500 2.52 2.52 2.52 0 0 0
31/01/2018
2.52
 0 2.52 2.52 2.52 0 0 0
30/01/2018
2.52
 0 2.52 2.52 2.52 0 0 0
29/01/2018
2.52
 0 2.52 2.52 2.52 0 0 0
26/01/2018
2.52
 1,000 2.57 2.57 2.52 0 0 0
25/01/2018
2.57
 0 2.57 2.57 2.57 0 0 0
24/01/2018
2.57
 0 2.57 2.57 2.57 0 0 0
23/01/2018
2.57
 500 2.37 2.57 2.57 0 0 0
22/01/2018
2.37
 2,620 2.22 2.37 2.32 0 0 0
19/01/2018
2.22
 0 2.22 2.22 2.22 0 0 0
18/01/2018
2.22
 0 2.17 2.22 2.22 0 0 0
17/01/2018
2.17
 1,000 2.17 2.22 2.17 0 0 0
16/01/2018
2.17
 7,500 2.17 2.17 2.17 0 0 0
15/01/2018
2.17
 2,300 2.12 2.17 2.12 0 0 0
12/01/2018
2.12
 2,000 2.17 2.17 2.12 0 0 0
11/01/2018
2.17
 1,500 2.12 2.22 2.17 0 0 0
10/01/2018
2.12
 2,000 2.27 2.27 2.12 0 0 0
09/01/2018
2.27
 0 2.27 2.27 2.27 0 0 0
08/01/2018
2.27
 0 2.27 2.27 2.27 0 0 0
05/01/2018
2.27
 4,600 2.27 2.32 2.27 0 0 0
04/01/2018
2.27
 400 2.27 2.27 2.27 0 0 0
03/01/2018
2.27
 0 2.22 2.27 2.27 0 0 0
02/01/2018
2.22
 5,400 2.22 2.57 2.22 0 0 0
29/12/2017
2.22
 16,900 2.57 2.72 2.22 0 0 0
28/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/12/2017
2.57
 4,600 2.57 2.57 2.57 0 0 0
26/12/2017
2.57
 4,700 2.57 2.57 2.57 0 0 0
25/12/2017
2.57
 7,500 2.57 2.57 2.57 0 0 0
22/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
21/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
20/12/2017
2.57
 1,000 2.57 2.57 2.57 0 0 0
19/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
18/12/2017
2.57
 400 2.57 2.57 2.57 0 0 0
15/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/12/2017
2.57
 5,000 2.57 2.57 2.57 0 0 0
13/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
12/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0
11/12/2017
2.57
 520 2.47 2.57 2.57 0 0 0
08/12/2017
2.47
 400 2.62 2.62 2.47 0 0 0
07/12/2017
2.62
 0 2.62 2.62 2.62 0 0 0
06/12/2017
2.62
 0 2.62 2.62 2.62 0 0 0
05/12/2017
2.62
 2,000 2.57 2.62 2.62 0 0 0
04/12/2017
2.57
 0 2.57 2.57 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |