Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2024	20.62	726,912	21.67	21.86	20.05	0	500	-0.0
24/12/2024	21.67	538,776	20.91	21.95	20.81	0	0	0
23/12/2024	21.29	807,120	21.10	21.38	20.24	0	10,000	-0.2
20/12/2024	21.10	898,143	20.43	22.05	19.96	0	900	-0.0
19/12/2024	20.43	1,365,209	18.53	20.53	18.06	8,000	5,000	0.1
18/12/2024	18.91	359,937	18.91	19.01	18.34	100	0	0.0
17/12/2024	18.91	971,102	18.06	19.39	18.06	5,000	600	0.1
16/12/2024	18.25	309,400	17.20	18.34	17.01	87,800	0	1.7
13/12/2024	17.49	760,348	17.96	17.96	17.29	0	0	0
12/12/2024	17.87	382,651	18.25	18.44	17.77	39,500	1,000	0.7
11/12/2024	18.25	1,423,217	17.20	18.91	17.20	1,000	0	0.0
10/12/2024	17.39	341,651	17.39	17.49	16.91	0	6,000	-0.1
09/12/2024	17.20	382,744	17.49	17.68	17.10	0	0	0
06/12/2024	17.20	354,399	17.10	17.77	17.01	6,000	0	0.1
05/12/2024	16.72	808,628	17.20	17.49	16.63	0	0	0
04/12/2024	17.20	426,210	17.68	17.96	17.01	0	100,000	-1.8
03/12/2024	17.49	427,279	17.10	18.06	17.01	0	0	0
02/12/2024	17.39	429,866	17.68	18.06	17.01	2,000	100	0.0
29/11/2024	17.68	835,402	17.10	17.96	17.10	5,300	300	0.1
28/11/2024	17.01	393,767	17.01	17.49	16.63	1,000	0	0.0
27/11/2024	17.01	600,995	15.87	17.01	15.68	10,600	0	0.2
26/11/2024	15.87	233,235	15.77	16.06	15.58	0	0	0
25/11/2024	15.87	182,299	15.96	15.96	15.68	100	0	0.0
22/11/2024	15.96	347,310	15.20	16.34	15.20	100	0	0.0
21/11/2024	16.06	186,728	15.68	16.15	15.39	100	0	0.0
20/11/2024	15.39	583,339	16.06	16.06	14.73	20,200	0	0.3
19/11/2024	15.68	704,908	17.10	17.39	14.92	0	1,800	-0.0
18/11/2024	17.10	529,978	16.44	17.49	16.34	70,000	0	1.3
15/11/2024	16.44	750,251	16.82	16.91	15.96	0	0	0
14/11/2024	16.53	584,466	17.58	17.68	16.15	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH