CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |