CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.30
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
(2026-04-01) 		-0.80 -4.97% 510,700 -9,600 0
15.10
16.30
15.30
2 tháng
(2026-03-02) 		-1.10 -6.71% 2,523,800 1,600 0.2
14.90
16.50
15.30
3 tháng
(2026-02-02) 		-1.40 -8.38% 4,269,600 1,900 0.2
14.90
17.40
15.30
6 tháng
(2025-11-03) 		-2.70 -15% 17,840,100 9,500 0.0
14.90
20.20
15.30
12 tháng
(2025-05-06) 		-1.14 -6.93% 43,274,600 -76,200 0.1
14.90
20.20
15.30
24 tháng
(2024-05-13) 		2.23 17.06% 143,608,696 87,389 3.1
11.78
24.90
15.30
36 tháng
(2023-05-17) 		8.04 110.80% 158,996,380 3,439 2.4
6.40
24.90
15.30
60 tháng
(2021-05-27) 		8.11 112.69% 188,680,473 -212,911 -3.2
5.51
24.90
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
2.57
 500 2.42 2.57 2.57 0 0 0
30/11/2017
2.42
 0 2.42 2.42 2.42 0 0 0
29/11/2017
2.42
 2,000 2.37 2.42 2.42 0 0 0
28/11/2017
2.37
 0 2.37 2.37 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |