CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-04) 		0.20 1.13% 3,777,900 45,200 0.8
17
18.40
17.90
2 tháng
(2025-10-06) 		1.10 6.55% 8,436,800 1,800 -0.0
16.80
19.30
17.90
3 tháng
(2025-09-05) 		1.30 7.83% 9,811,900 23,300 0.3
16.30
19.30
17.90
6 tháng
(2025-06-09) 		1.27 7.64% 24,961,300 49,300 0.7
16.30
19.70
17.90
12 tháng
(2024-12-09) 		0.70 4.07% 62,898,930 146,350 4.2
12.54
24.90
17.90
24 tháng
(2023-12-15) 		10.69 148.23% 136,221,552 113,639 3.6
7.03
24.90
17.90
36 tháng
(2022-12-20) 		11.39 175.08% 148,005,470 38,889 3.0
6.17
24.90
17.90
60 tháng
(2020-12-30) 		11.63 185.70% 181,273,599 -42,511 -1.5
5.51
24.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
17.49
 564,824 16.91 17.58 16.91 0 0 0
12/11/2024
16.91
 1,126,737 17.10 17.68 16.34 0 0 0
11/11/2024
17.49
 982,134 17.10 18.53 16.63 100 1,600 -0.0
08/11/2024
17.20
 1,666,106 15.20 17.20 15.20 100 4,000 -0.1
07/11/2024
15.20
 836,060 14.63 15.68 14.54 200 0 0.0
06/11/2024
14.54
 254,891 14.82 14.82 14.44 0 0 0
05/11/2024
14.63
 247,884 14.54 14.92 14.35 100 0 0.0
04/11/2024
14.35
 181,653 14.06 14.44 14.06 0 0 0
01/11/2024
14.06
 397,926 14.63 14.63 14.06 0 600 -0.0
31/10/2024
14.54
 434,535 15.20 15.20 14.54 0 0 0
30/10/2024
15.11
 666,523 14.82 15.77 14.73 0 0 0
29/10/2024
14.82
 659,840 13.87 14.92 13.87 200 5,700 -0.1
28/10/2024
13.97
 194,572 13.68 14.06 13.59 0 0 0
25/10/2024
13.59
 331,518 13.59 13.97 13.40 0 0 0
24/10/2024
13.59
 198,057 14.25 14.25 13.59 100 0 0.0
23/10/2024
14.25
 242,860 14.25 14.25 13.78 600 100 0.0
22/10/2024
14.16
 281,334 14.54 14.73 14.16 1,540 0 0.0
21/10/2024
14.54
 1,109,525 13.30 14.82 13.30 2,100 3,100 -0.0
18/10/2024
13.11
 82,487 13.21 13.30 13.11 0 4,300 -0.1
17/10/2024
13.30
 39,215 13.11 13.30 13.11 0 0 0
16/10/2024
13.11
 170,025 13.30 13.40 13.02 0 0 0
15/10/2024
13.30
 155,772 13.68 13.68 13.21 0 0 0
14/10/2024
13.49
 193,006 13.68 13.97 13.49 0 0 0
11/10/2024
13.49
 84,463 13.68 13.68 13.40 0 0 0
10/10/2024
13.68
 162,391 13.30 13.78 13.30 50 0 0.0
09/10/2024
13.30
 161,033 13.02 13.49 13.02 0 800 -0.0
08/10/2024
13.11
 138,610 13.11 13.11 12.92 0 0 0
07/10/2024
13.11
 119,042 13.40 13.40 13.02 0 250 -0.0
04/10/2024
13.30
 101,020 13.40 13.40 13.21 0 0 0
03/10/2024
13.40
 216,628 13.30 13.59 13.21 300 0 0.0
02/10/2024
13.68
 107,051 13.68 13.68 13.49 500 0 0.0
01/10/2024
13.78
 175,894 13.78 13.87 13.68 2,000 0 0.0
30/09/2024
13.68
 47,957 13.87 13.87 13.59 0 0 0
27/09/2024
13.87
 152,760 13.97 14.06 13.59 0 0 0
26/09/2024
13.87
 145,826 13.97 14.16 13.87 0 0 0
25/09/2024
13.87
 162,830 14.16 14.16 13.78 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |