CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.20
0.20
(1.33%)
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
(2026-05-18) 		-0.10 -0.67% 403,100 3,900 0
14.30
15.20
15
2 tháng
(2026-04-20) 		-1 -6.29% 862,400 6,800 0
14.30
15.90
15
3 tháng
(2026-03-19) 		-0.60 -3.87% 1,448,100 7,100 0.2
14.30
16.50
15
6 tháng
(2025-12-19) 		-2.40 -13.87% 12,977,300 -34,800 -0.8
14.30
20.20
15
12 tháng
(2025-06-23) 		-1.90 -11.31% 37,240,600 23,500 0.1
14.30
20.20
15
24 tháng
(2024-06-27) 		-4.39 -22.76% 119,468,335 124,890 3.6
12.54
24.90
15
36 tháng
(2023-07-03) 		7.24 94.48% 157,668,432 5,839 2.3
6.40
24.90
15
60 tháng
(2021-07-13) 		8.11 119.53% 188,434,525 -201,311 -3.1
5.51
24.90
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2018
2.67
 1,000 2.67 2.67 2.67 0 0 0
30/10/2018
2.67
 0 2.67 2.67 2.67 0 0 0
29/10/2018
2.67
 0 2.67 2.67 2.67 0 0 0
26/10/2018
2.67
 1,000 2.72 2.72 2.67 0 0 0
25/10/2018
2.72
 2,000 2.91 2.91 2.72 0 0 0
24/10/2018
2.91
 0 2.87 2.91 2.91 0 0 0
23/10/2018
2.87
 2,000 3.01 3.01 2.87 0 0 0
22/10/2018
3.01
 300 3.01 3.01 3.01 0 0 0
19/10/2018
3.01
 0 3.01 3.01 3.01 0 0 0
18/10/2018
3.01
 0 3.01 3.01 3.01 0 0 0
17/10/2018
3.01
 2,000 3.06 3.06 3.01 0 0 0
16/10/2018
3.06
 0 3.06 3.06 3.06 0 0 0
15/10/2018
3.06
 0 3.06 3.06 3.06 0 0 0
12/10/2018
3.06
 0 3.06 3.06 3.06 0 0 0
11/10/2018
3.06
 0 3.06 3.06 3.06 0 0 0
10/10/2018
3.06
 600 3.06 3.06 3.06 0 0 0
09/10/2018
3.06
 3,300 3.01 3.06 3.01 0 0 0
08/10/2018
3.01
 0 3.01 3.01 3.01 0 0 0
05/10/2018
3.01
 400 3.16 3.16 3.01 0 0 0
04/10/2018
3.16
 0 3.11 3.16 3.16 1,000 0 0.0
03/10/2018
3.11
 3,000 3.06 3.21 3.11 1,000 0 0.0
02/10/2018
3.06
 2,700 3.36 3.36 2.96 0 0 0
01/10/2018
3.36
 900 3.56 3.56 3.36 0 0 0
28/09/2018
3.56
 2,181 3.80 3.80 3.46 0 0 0
27/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
26/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
25/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
21/09/2018
3.80
 100 3.51 3.80 3.80 0 0 0
20/09/2018
3.51
 0 3.51 3.51 3.51 0 0 0
19/09/2018
3.51
 0 3.51 3.51 3.51 0 0 0
18/09/2018
3.51
 100 3.51 3.51 3.51 0 0 0
17/09/2018
3.51
 900 3.11 3.51 3.51 0 0 0
14/09/2018
3.11
 200 3.46 3.46 3.11 0 0 0
13/09/2018
3.46
 0 3.46 3.46 3.46 0 0 0
12/09/2018
3.46
 100 3.46 3.46 3.46 0 0 0
11/09/2018
3.46
 200 3.01 3.46 3.46 0 0 0
10/09/2018
3.01
 120 3.06 3.06 3.01 0 0 0
07/09/2018
3.06
 3,000 3.16 3.16 3.06 0 0 0
06/09/2018
3.16
 4,700 3.21 3.21 3.16 500 0 0
05/09/2018
3.21
 100 3.21 3.21 3.21 0 0 0
04/09/2018
3.21
 100 3.21 3.21 3.21 0 0 0
31/08/2018
3.21
 0 3.21 3.21 3.21 0 0 0
30/08/2018
3.21
 100 3.11 3.21 3.21 0 0 0
29/08/2018
3.11
 100 3.11 3.11 3.11 0 0 0
28/08/2018
3.11
 100 3.06 3.11 3.11 100 0 0.0
27/08/2018
3.06
 100 3.01 3.06 3.06 0 0 0
24/08/2018
3.01
 200 3.41 3.41 3.01 0 0 0
23/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
22/08/2018
3.41
 20 3.41 3.41 3.41 0 0 0
21/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
20/08/2018
3.41
 1,000 3.41 3.41 3.41 0 0 0
17/08/2018
3.41
 5,100 2.96 3.41 3.01 0 0 0
16/08/2018
2.96
 0 2.96 2.96 2.96 0 0 0
15/08/2018
2.96
 620 2.91 2.96 2.96 0 0 0
14/08/2018
2.91
 0 2.91 2.91 2.91 0 0 0
13/08/2018
2.91
 0 2.91 2.91 2.91 0 0 0
10/08/2018
2.91
 2,000 2.91 2.91 2.91 0 0 0
09/08/2018
2.91
 300 2.87 2.91 2.91 0 0 0
08/08/2018
2.87
 0 2.87 2.87 2.87 0 0 0
07/08/2018
2.87
 0 2.87 2.87 2.87 0 0 0
06/08/2018
2.87
 500 2.96 2.96 2.87 0 0 0
03/08/2018
2.96
 4,100 2.96 2.96 2.96 0 0 0
02/08/2018
2.96
 1,200 2.96 2.96 2.96 0 0 0
01/08/2018
2.96
 0 2.96 2.96 2.96 0 0 0
31/07/2018
2.96
 0 2.96 2.96 2.96 0 0 0
30/07/2018
2.96
 3,000 2.96 2.96 2.96 0 0 0
27/07/2018
2.96
 100 2.91 2.96 2.96 0 0 0
26/07/2018
2.91
 10,000 3.16 3.16 2.91 0 0 0
25/07/2018
3.16
 200 3.16 3.61 3.16 0 0 0
24/07/2018
3.16
 100 2.91 3.16 3.16 0 0 0
23/07/2018
2.91
 12,150 2.87 2.96 2.91 0 0 0
20/07/2018
2.87
 0 2.87 2.87 2.87 0 0 0
19/07/2018
2.87
 0 2.87 2.87 2.87 0 0 0
18/07/2018
2.87
 0 2.87 2.87 2.87 0 0 0
17/07/2018
2.87
 2,021 2.91 2.91 2.87 0 0 0
16/07/2018
2.91
 0 2.91 2.91 2.91 0 0 0
13/07/2018
2.91
 100 2.57 2.91 2.91 100 0 0.0
12/07/2018
2.57
 0 2.57 2.57 2.57 0 0 0
11/07/2018
2.57
 0 2.57 2.57 2.57 0 0 0
10/07/2018
2.57
 0 2.57 2.57 2.57 0 0 0
09/07/2018
2.57
 0 2.96 2.57 2.57 0 0 0
06/07/2018
2.96
 3,800 2.52 2.96 2.47 0 0 0
05/07/2018
2.52
 600 2.96 2.96 2.52 0 0 0
04/07/2018
2.96
 0 2.96 2.96 2.96 0 0 0
03/07/2018
2.96
 3,000 2.96 2.96 2.96 0 0 0
02/07/2018
2.96
 0 2.96 2.96 2.96 0 0 0
29/06/2018
2.96
 2,800 2.96 2.96 2.96 0 0 0
28/06/2018
2.96
 50 2.96 2.96 2.96 0 0 0
27/06/2018
2.96
 300 3.11 3.11 2.96 0 0 0
26/06/2018
3.11
 1,200 2.96 3.11 3.11 0 0 0
25/06/2018
2.96
 19 2.96 2.96 2.96 0 0 0
22/06/2018
2.96
 0 2.96 2.96 2.96 0 0 0
21/06/2018
2.96
 1,800 2.96 2.96 2.96 0 0 0
20/06/2018
2.96
 8,010 2.96 3.01 2.96 0 0 0
19/06/2018
2.96
 5,000 2.96 2.96 2.96 0 0 0
18/06/2018
2.96
 4,000 2.96 2.96 2.96 0 0 0
15/06/2018
2.96
 3,000 2.96 2.96 2.96 0 0 0
14/06/2018
2.96
 0 2.96 2.96 2.96 0 0 0
13/06/2018
2.96
 100 2.96 2.96 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |