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) 		-1.40 -8.28% 1,985,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-16) 		-4.70 -23.27% 9,082,100 -42,500 -1.0
14.90
20.20
15.70
3 tháng
(2025-12-17) 		-1.70 -9.88% 11,557,500 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-18) 		-1.60 -9.36% 21,820,300 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.84 -15.49% 47,507,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-27) 		6.67 75.47% 146,409,839 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		7.91 104.17% 158,784,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-12) 		7.44 92.22% 188,874,091 -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)
28/05/2025
16.63
 147,600 16.91 16.91 16.44 3,000 0 0
27/05/2025
16.72
 102,600 16.63 16.82 16.34 200 0 0
26/05/2025
16.44
 99,500 16.44 16.53 15.87 0 0 0
23/05/2025
16.25
 195,200 16.06 16.25 15.96 0 0 0
22/05/2025
16.06
 191,600 16.44 16.44 15.96 0 0 0
21/05/2025
16.44
 187,400 17.01 17.01 16.25 0 0 0
20/05/2025
16.91
 100,900 16.63 16.91 16.34 0 0 0
19/05/2025
16.63
 122,000 16.91 16.91 16.53 0 0 0
16/05/2025
16.91
 273,300 17.29 17.29 16.72 0 0 0
15/05/2025
17.29
 106,700 17.39 17.58 17.10 0 0 0
14/05/2025
17.49
 391,500 17.10 17.68 16.82 6,000 37,300 0
13/05/2025
17.10
 208,600 16.53 17.10 16.53 0 66,800 0
12/05/2025
16.63
 113,200 16.63 16.72 16.15 0 0 0
09/05/2025
16.53
 136,600 16.44 16.63 16.34 0 0 0
08/05/2025
16.44
 189,200 16.72 16.82 16.25 0 0 0
07/05/2025
16.72
 224,700 16.25 17.01 16.25 0 0 0
06/05/2025
16.44
 350,500 15.39 16.91 15.30 0 0 0
05/05/2025
15.30
 78,400 15.20 15.30 14.82 0 22,200 0
29/04/2025
15.20
 241,900 15.30 15.39 14.92 0 141,600 -2.2
28/04/2025
15.39
 79,500 15.68 15.68 15.30 100 0 0.0
25/04/2025
15.58
 95,300 15.87 15.96 15.49 0 0 0
24/04/2025
15.58
 255,700 14.92 15.87 14.92 0 0 0
23/04/2025
14.73
 109,800 14.06 14.73 14.06 0 300 -0.0
22/04/2025
13.97
 185,400 14.82 14.82 13.21 800 0 0.0
21/04/2025
14.44
 83,300 15.30 15.30 14.44 0 0 0
18/04/2025
15.20
 111,400 15.20 15.39 15.01 0 0 0
17/04/2025
15.20
 108,600 14.82 15.20 14.54 0 0 0
16/04/2025
15.11
 161,400 14.92 15.68 14.44 100 0 0.0
15/04/2025
15.01
 172,400 15.68 15.68 14.92 900 0 0.0
14/04/2025
15.68
 143,100 15.68 16.15 15.30 0 0 0
11/04/2025
15.20
 411,900 17.01 17.01 15.01 0 100 -0.0
10/04/2025
14.82
 35,200 13.78 14.82 13.78 0 0 0
09/04/2025
13.11
 506,400 12.54 13.78 11.59 100 0 0.0
08/04/2025
12.54
 381,500 14.73 15.30 12.54 100 0 0.0
04/04/2025
15.30
 193,600 14.73 15.58 13.78 0 0 0
03/04/2025
14.82
 548,800 17.10 17.10 14.73 700 35,100 -0.5
02/04/2025
17.29
 109,000 17.10 17.58 17.10 0 10,000 -0.2
01/04/2025
16.91
 80,200 16.63 17.01 16.63 0 600 -0.0
31/03/2025
16.91
 249,600 17.29 17.29 16.34 2,000 0 0.0
28/03/2025
17.10
 160,500 17.58 17.77 17.01 0 0 0
27/03/2025
17.58
 140,300 17.68 17.77 17.29 0 0 0
26/03/2025
17.49
 355,300 18.06 18.15 17.39 100 0 0.0
25/03/2025
18.06
 147,500 18.53 18.63 18.06 0 0 0
24/03/2025
18.34
 40,000 18.34 18.44 18.15 0 0 0
21/03/2025
18.25
 59,000 18.44 18.72 18.25 0 0 0
20/03/2025
18.44
 38,600 18.34 18.63 18.25 0 0 0
19/03/2025
18.25
 155,600 18.53 18.91 18.15 300 0 0.0
18/03/2025
18.72
 164,800 18.44 18.91 18.15 2,000 0 0
17/03/2025
18.44
 504,400 19.10 19.39 18.15 0 1,000 0
14/03/2025
19.10
 196,200 19.67 20.05 19.01 0 0 0
13/03/2025
19.67
 263,400 20.24 20.53 19.58 9,200 50 0.2
12/03/2025
20.05
 300,500 19.96 20.81 19.96 100 0 0.0
11/03/2025
19.96
 258,000 20.15 20.15 19.67 0 0 0
10/03/2025
20.24
 250,800 20.81 20.81 20.15 0 0 0
07/03/2025
20.72
 284,900 20.53 21.10 20.53 0 0 0
06/03/2025
20.72
 547,600 19.67 20.81 19.67 0 0 0
05/03/2025
19.58
 126,500 19.96 19.96 19.58 0 0 0
04/03/2025
19.67
 126,300 19.67 19.86 19.48 0 0 0
03/03/2025
19.67
 135,800 20.05 20.34 19.58 500 0 0.0
28/02/2025
19.86
 151,700 19.86 20.05 19.67 0 0 0
27/02/2025
19.86
 167,500 19.96 20.53 19.48 0 0 0
26/02/2025
19.86
 224,900 19.48 19.96 19.39 0 0 0
25/02/2025
19.20
 380,900 19.48 19.48 18.91 500 300 0.0
24/02/2025
19.29
 371,200 19.96 19.96 19.10 0 0 0
21/02/2025
19.77
 284,400 20.34 20.53 19.77 5,500 0 0.1
20/02/2025
20.43
 149,200 20.53 20.62 20.24 1,000 0 0.0
19/02/2025
20.43
 171,400 20.62 20.62 20.24 0 0 0
18/02/2025
20.62
 150,100 20.43 20.91 20.05 8,500 0 0.2
17/02/2025
20.05
 307,500 20.91 21.00 19.96 0 0 0
14/02/2025
20.91
 215,600 21.10 21.10 20.72 0 0 0
13/02/2025
20.91
 220,200 20.43 21.29 20.43 0 0 0
12/02/2025
20.43
 177,201 20.43 20.72 20.24 0 0 0
11/02/2025
20.24
 589,466 20.72 20.91 19.39 0 11,400 -0.2
10/02/2025
20.72
 952,564 21.38 21.86 20.43 0 39,000 -0.9
07/02/2025
21.57
 246,178 22.24 22.24 21.48 11,500 0 0.3
06/02/2025
22.33
 281,117 22.14 22.43 21.67 0 0 0
05/02/2025
21.95
 266,421 22.62 22.62 21.38 0 0 0
04/02/2025
22.05
 286,709 21.29 22.43 21.29 0 13,600 -0.3
03/02/2025
21.38
 734,900 23.95 23.95 21.29 99,100 500 0
24/01/2025
23.95
 383,349 24.23 24.42 23.38 0 0 0
23/01/2025
24.23
 460,561 24.99 25.18 23.57 100 0 0.0
22/01/2025
24.90
 235,859 24.52 25.47 24.52 0 0 0
21/01/2025
24.52
 577,254 23.57 25.47 23.28 0 0 0
20/01/2025
23.38
 257,057 23.47 23.85 23.00 0 0 0
17/01/2025
23.47
 436,280 23.28 23.85 23.09 0 4,400 -0.1
16/01/2025
23.19
 274,305 23.00 23.19 22.43 0 3,400 -0.1
15/01/2025
22.90
 461,767 22.05 23.28 21.38 24,700 0 0.6
14/01/2025
22.14
 209,191 21.38 22.81 21.38 100 600 -0.0
13/01/2025
22.33
 682,356 22.14 22.33 20.91 116,500 0 2.7
10/01/2025
22.14
 291,092 23.09 24.71 21.95 0 0 0
09/01/2025
23.19
 302,073 22.81 23.66 22.24 0 0 0
08/01/2025
23.19
 568,211 23.28 23.28 21.67 35,600 0 0.8
07/01/2025
23.47
 446,126 22.52 23.66 22.33 9,000 0 0.2
06/01/2025
22.52
 772,955 21.95 24.04 21.19 31,200 4,000 0.6
03/01/2025
21.86
 499,034 21.57 21.86 21.10 0 0 0
02/01/2025
21.57
 494,936 21.86 22.24 21.29 0 0 0
31/12/2024
22.14
 434,349 21.57 22.24 21.48 0 0 0
30/12/2024
21.76
 603,066 20.53 21.76 20.53 3,000 100 0.1
27/12/2024
20.91
 427,092 20.34 21.19 20.24 0 0 0
26/12/2024
20.43
 389,151 20.72 20.72 20.05 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |