CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.20
0.20
(1.18%)
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
(2025-12-29) 		0.10 0.59% 6,778,200 -50,300 -1.1
16.60
20.20
17.20
2 tháng
(2025-11-28) 		-1 -5.56% 9,263,200 -44,900 -1.0
16.60
20.20
17.20
3 tháng
(2025-10-29) 		-1.10 -6.08% 13,962,500 -26,900 -0.8
16.60
20.20
17.20
6 tháng
(2025-07-31) 		-0.60 -3.41% 22,984,700 0 -0.3
16.30
20.20
17.20
12 tháng
(2025-02-03) 		-4.38 -20.49% 53,232,956 -217,550 -3.7
12.54
22.33
17.20
24 tháng
(2024-02-07) 		9.34 121.89% 143,799,679 74,789 2.7
7.57
24.90
17.20
36 tháng
(2023-02-13) 		10.24 151.58% 155,909,121 -8,411 2.1
6.40
24.90
17.20
60 tháng
(2021-02-22) 		10.44 159.33% 187,525,174 -225,811 -3.5
5.51
24.90
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
2.37
 500 2.47 2.47 2.37 0 0 0
24/11/2017
2.47
 0 2.47 2.47 2.47 0 0 0
23/11/2017
2.47
 2,000 2.32 2.47 2.47 0 0 0
22/11/2017
2.32
 600 2.27 2.32 2.27 0 0 0
21/11/2017
2.27
 0 2.32 2.27 2.27 0 0 0
20/11/2017
2.32
 1,100 2.32 2.32 2.27 0 0 0
17/11/2017
2.32
 1,400 2.22 2.32 2.22 0 0 0
16/11/2017
2.22
 2,800 2.32 2.32 2.22 0 0 0
15/11/2017
2.32
 2,000 2.17 2.32 2.32 0 0 0
14/11/2017
2.17
 0 2.12 2.17 2.17 0 0 0
13/11/2017
2.12
 5,000 2.17 2.22 2.12 0 0 0
10/11/2017
2.17
 0 2.17 2.17 2.17 0 0 0
09/11/2017
2.17
 500 2.17 2.17 2.17 0 0 0
08/11/2017
2.17
 1,900 2.22 2.22 2.17 0 0 0
07/11/2017
2.22
 100 2.32 2.32 2.22 0 0 0
06/11/2017
2.32
 2,000 2.07 2.32 2.32 0 0 0
03/11/2017
2.07
 3,000 2.07 2.07 2.07 0 0 0
02/11/2017
2.07
 0 2.07 2.07 2.07 0 0 0
01/11/2017
2.07
 10,000 2.07 2.07 2.07 0 0 0
31/10/2017
2.07
 1,200 2.07 2.07 2.07 0 0 0
30/10/2017
2.07
 5,000 2.07 2.07 2.07 0 0 0
27/10/2017
2.07
 10,000 2.07 2.07 2.07 0 0 0
26/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
25/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
24/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
23/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
20/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
19/10/2017
2.07
 0 2.07 2.07 2.07 0 0 0
18/10/2017
2.07
 5,000 2.12 2.12 2.07 0 0 0
17/10/2017
2.12
 0 2.12 2.12 2.12 0 0 0
16/10/2017
2.12
 5,000 2.12 2.12 2.12 0 0 0
13/10/2017
2.12
 1,900 2.12 2.12 2.12 0 0 0
12/10/2017
2.12
 100 2.22 2.22 2.12 0 0 0
11/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
10/10/2017
2.22
 900 2.22 2.22 2.22 0 0 0
09/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
06/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
05/10/2017
2.22
 0 2.22 2.22 2.22 0 0 0
04/10/2017
2.22
 300 2.37 2.37 2.22 0 0 0
03/10/2017
2.37
 0 2.42 2.37 2.37 0 0 0
02/10/2017
2.42
 1,710 2.57 2.57 2.32 0 0 0
29/09/2017
2.57
 100 2.47 2.57 2.57 0 0 0
28/09/2017
2.47
 100 2.32 2.47 2.47 0 0 0
27/09/2017
2.32
 0 2.32 2.32 2.32 0 0 0
26/09/2017
2.32
 0 2.32 2.32 2.32 0 0 0
25/09/2017
2.32
 400 2.57 2.57 2.32 0 0 0
22/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
21/09/2017
2.57
 2,000 2.42 2.57 2.57 0 0 0
20/09/2017
2.42
 20 2.47 2.47 2.42 0 0 0
19/09/2017
2.47
 2,900 2.27 2.47 2.37 0 0 0
18/09/2017
2.27
 0 2.27 2.27 2.27 0 0 0
15/09/2017
2.27
 2,000 2.22 2.27 2.27 0 0 0
14/09/2017
2.22
 0 2.27 2.22 2.22 0 0 0
13/09/2017
2.27
 8,100 2.22 2.27 2.17 0 0 0
12/09/2017
2.22
 100 2.07 2.22 2.22 0 0 0
11/09/2017
2.07
 3,500 2.07 2.07 2.07 0 0 0
08/09/2017
2.07
 2,100 2.32 2.32 2.07 0 0 0
07/09/2017
2.32
 0 2.32 2.32 2.32 0 0 0
06/09/2017
2.32
 0 2.32 2.32 2.32 0 0 0
05/09/2017
2.32
 0 2.32 2.32 2.32 0 0 0
01/09/2017
2.32
 100 2.07 2.32 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |