CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-17) 		0.30 2.50% 1,079,100 0 0
12
17.60
12.20
2 tháng
(2026-07-20) 		0.30 2.50% 1,319,800 0 0
12
17.60
12.20
3 tháng
(2026-06-18) 		1.11 9.87% 1,826,400 0 0
11.19
17.60
12.20
6 tháng
(2026-03-20) 		1.11 9.87% 3,126,200 0 0
11.19
17.60
12.20
12 tháng
(2025-09-22) 		1.11 9.87% 12,501,543 0 0
11.19
21.74
12.20
24 tháng
(2024-09-26) 		1.66 15.62% 41,953,486 0 0
7.09
24.40
12.20
36 tháng
(2023-10-02) 		5.40 78.39% 63,744,784 0 0
6.22
24.40
12.20
60 tháng
(2021-10-12) 		3.82 44.99% 89,039,959 -351,300 -7.6
5.14
24.40
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
16.51
 65,200 16.79 16.79 16.51 0 0 0
09/12/2025
16.79
 109,100 17.07 17.17 16.51 0 0 0
08/12/2025
17.07
 272,000 16.61 17.35 16.42 0 0 0
05/12/2025
16.61
 136,100 16.42 16.79 16.42 0 0 0
04/12/2025
16.70
 187,600 16.70 16.89 16.33 0 0 0
03/12/2025
16.70
 126,600 16.51 16.89 16.51 0 0 0
02/12/2025
16.61
 89,300 16.51 16.61 16.23 0 0 0
01/12/2025
16.51
 163,400 16.79 16.89 16.42 0 0 0
28/11/2025
16.79
 75,600 16.89 16.89 16.61 0 0 0
27/11/2025
17.07
 261,200 16.33 17.26 16.14 0 0 0
26/11/2025
16.42
 152,300 16.51 16.61 16.23 0 0 0
25/11/2025
16.42
 144,000 17.07 17.07 16.33 0 0 0
24/11/2025
16.98
 95,700 17.26 17.35 16.79 0 0 0
21/11/2025
17.17
 303,900 16.79 17.63 16.70 0 0 0
20/11/2025
16.79
 66,300 16.79 16.79 16.51 0 0 0
19/11/2025
16.70
 228,700 16.42 17.17 16.42 0 0 0
18/11/2025
16.42
 96,900 16.23 16.51 16.23 0 0 0
17/11/2025
16.23
 86,800 16.33 16.33 16.14 0 0 0
14/11/2025
16.23
 143,800 16.23 16.42 15.95 0 0 0
13/11/2025
16.42
 94,100 16.51 16.61 16.33 0 0 0
12/11/2025
16.51
 208,600 16.14 16.89 16.05 0 0 0
11/11/2025
15.95
 174,100 15.86 16.14 15.86 0 0 0
10/11/2025
15.77
 208,800 16.14 16.14 15.67 0 0 0
07/11/2025
15.95
 251,000 16.51 16.51 15.95 0 0 0
06/11/2025
16.42
 176,800 16.42 16.70 16.33 0 0 0
05/11/2025
16.23
 133,300 16.33 16.79 16.23 0 0 0
04/11/2025
16.51
 489,700 17.26 17.26 15.77 0 0 0
03/11/2025
16.89
 280,600 17.45 18.19 16.89 0 0 0
31/10/2025
17.45
 361,400 18.00 18.28 17.26 0 0 0
30/10/2025
18.00
 500,700 16.89 18.10 16.61 0 0 0
29/10/2025
16.89
 229,500 16.79 17.26 16.61 0 0 0
28/10/2025
17.07
 215,900 17.26 17.63 16.79 0 0 0
27/10/2025
17.26
 428,800 16.89 17.54 16.89 0 0 0
24/10/2025
16.89
 349,300 16.33 17.07 16.33 0 0 0
23/10/2025
16.14
 37,100 16.33 16.33 15.95 0 0 0
22/10/2025
16.23
 87,500 16.23 16.61 15.86 0 0 0
21/10/2025
16.05
 132,600 15.86 16.23 15.67 0 0 0
20/10/2025
15.86
 183,700 15.77 16.33 15.67 0 0 0
17/10/2025
15.67
 185,700 16.14 16.14 15.58 0 0 0
16/10/2025
16.14
 102,700 15.95 16.14 15.86 0 0 0
15/10/2025
15.77
 189,100 16.23 16.23 15.67 0 0 0
14/10/2025
16.14
 264,200 16.61 16.70 16.05 0 0 0
13/10/2025
16.42
 221,300 17.17 17.17 16.42 0 0 0
10/10/2025
16.89
 313,300 17.17 17.72 16.89 0 0 0
09/10/2025
16.79
 413,100 16.05 17.26 16.05 0 0 0
08/10/2025
15.95
 90,600 15.86 16.14 15.77 0 0 0
07/10/2025
15.77
 32,300 15.86 16.51 15.67 0 0 0
06/10/2025
15.67
 30,500 15.77 15.77 15.58 0 0 0
03/10/2025
15.77
 56,200 15.58 15.77 15.39 0 0 0
02/10/2025
15.58
 19,300 15.77 15.77 15.58 0 0 0
01/10/2025
15.77
 15,500 15.67 15.95 15.49 0 0 0
30/09/2025
15.77
 41,800 15.77 15.77 15.39 0 0 0
29/09/2025
15.77
 58,000 15.67 15.86 15.67 0 0 0
26/09/2025
15.77
 26,900 15.86 15.86 15.58 0 0 0
25/09/2025
15.86
 64,100 15.67 15.86 15.67 0 0 0
24/09/2025
15.77
 16,000 15.95 15.95 15.58 0 0 0
23/09/2025
15.77
 25,000 15.77 15.86 15.67 0 0 0
22/09/2025
15.86
 103,000 16.05 16.05 15.67 0 0 0
19/09/2025
16.05
 91,700 16.33 16.42 15.86 0 0 0
18/09/2025
15.95
 41,700 16.05 16.33 15.86 0 0 0
17/09/2025
16.14
 135,700 15.95 16.70 15.95 0 0 0
16/09/2025
15.95
 129,800 15.86 16.05 15.86 0 0 0
15/09/2025
15.86
 59,100 15.86 16.05 15.77 0 0 0
12/09/2025
15.77
 96,000 15.49 15.86 15.39 0 0 0
11/09/2025
15.39
 44,400 15.39 15.39 15.21 0 0 0
10/09/2025
15.39
 76,300 15.30 15.49 15.21 0 0 0
09/09/2025
15.21
 54,600 14.93 15.49 14.93 0 0 0
08/09/2025
15.30
 115,500 15.49 15.67 15.21 0 0 0
05/09/2025
15.58
 97,400 15.77 15.77 15.58 0 0 0
04/09/2025
15.77
 73,500 15.77 15.86 15.58 0 0 0
03/09/2025
15.77
 49,400 15.77 15.77 15.58 0 0 0
02/09/2025
22.70
 246,178 23.40 23.40 22.60 0 0 0
01/09/2025
24.40
 302,073 24 24.90 23.40 0 0 0
29/08/2025
15.77
 123,700 15.95 16.05 15.58 0 0 0
28/08/2025
16.05
 122,600 15.86 16.05 15.67 0 0 0
27/08/2025
15.86
 157,700 15.58 15.95 15.58 0 0 0
26/08/2025
15.58
 74,700 15.39 15.58 15.30 0 0 0
25/08/2025
15.39
 104,100 15.39 15.58 15.11 0 0 0
22/08/2025
15.30
 156,800 15.77 15.77 15.02 0 0 0
21/08/2025
15.58
 188,000 15.39 15.77 14.93 0 0 0
20/08/2025
15.58
 277,800 16.23 16.33 15.49 0 0 0
19/08/2025
16.14
 266,800 16.33 16.42 16.05 0 0 0
18/08/2025
16.33
 209,000 16.61 16.61 16.23 0 0 0
15/08/2025
16.42
 337,600 16.98 16.98 16.42 0 0 0
14/08/2025
16.89
 245,700 17.07 17.17 16.79 0 0 0
13/08/2025
16.89
 278,500 16.98 17.26 16.79 0 0 0
12/08/2025
16.98
 188,400 16.89 17.26 16.89 0 0 0
11/08/2025
16.89
 144,800 16.70 17.07 16.70 0 0 0
08/08/2025
16.89
 293,100 16.70 17.07 16.61 0 0 0
07/08/2025
16.61
 145,900 16.98 17.07 16.61 0 0 0
06/08/2025
16.98
 203,200 16.51 16.98 16.42 0 0 0
05/08/2025
16.51
 269,100 16.61 16.70 16.33 0 0 0
04/08/2025
16.51
 101,300 16.42 16.51 16.33 0 0 0
01/08/2025
16.42
 148,100 16.42 16.51 16.33 0 0 0
31/07/2025
16.42
 185,500 16.42 16.61 16.33 0 0 0
30/07/2025
16.42
 216,300 16.33 16.61 16.33 0 0 0
29/07/2025
16.33
 507,100 17.17 17.45 16.23 0 0 0
28/07/2025
17.17
 772,700 17.72 17.82 16.79 0 0 0
25/07/2025
17.63
 157,000 17.45 17.72 17.45 0 0 0
24/07/2025
17.26
 202,300 17.35 17.63 17.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |