CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.20
0.20
(1.18%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
14.06
 101,706 13.97 14.16 13.87 500 0 0.0
23/09/2024
13.87
 89,975 14.16 14.16 13.87 0 0 0
20/09/2024
13.97
 216,546 14.44 14.44 13.97 0 0 0
19/09/2024
14.25
 95,409 14.25 14.54 14.06 1,000 0 0.0
18/09/2024
14.25
 232,731 13.68 14.54 13.59 0 0 0
17/09/2024
13.68
 89,761 13.40 13.68 13.21 0 0 0
16/09/2024
13.40
 128,041 13.59 13.78 13.30 100 0 0.0
13/09/2024
13.78
 69,928 13.68 13.78 13.59 0 0 0
12/09/2024
13.68
 108,573 13.59 13.97 13.59 0 0 0
11/09/2024
13.49
 72,050 13.49 13.68 13.30 0 0 0
10/09/2024
13.40
 109,612 13.78 13.78 13.30 0 2,000 -0.0
09/09/2024
13.68
 44,230 13.87 13.87 13.59 0 0 0
06/09/2024
13.87
 74,054 13.87 13.87 13.59 1,000 0 0.0
05/09/2024
13.87
 167,973 14.35 14.35 13.78 0 0 0
04/09/2024
14.25
 148,508 14.44 14.44 13.87 0 0 0
30/08/2024
14.54
 78,930 14.35 14.54 14.35 1,000 0 0.0
29/08/2024
14.44
 188,503 14.82 14.82 14.35 0 0 0
28/08/2024
14.82
 76,151 14.63 15.01 14.63 0 0 0
27/08/2024
14.82
 155,710 15.01 15.01 14.54 0 0 0
26/08/2024
15.01
 134,321 15.20 15.20 14.82 0 0 0
23/08/2024
15.20
 150,806 15.49 15.49 14.92 0 0 0
22/08/2024
15.49
 224,527 15.30 15.58 15.30 0 0 0
21/08/2024
15.30
 210,505 15.39 15.49 15.11 0 0 0
20/08/2024
15.39
 223,320 15.49 15.68 15.20 0 0 0
19/08/2024
15.49
 485,345 14.82 15.77 14.82 0 0 0
16/08/2024
14.92
 280,667 14.25 15.01 14.25 10,000 0 0.2
15/08/2024
14.16
 164,762 14.73 14.73 14.06 0 0 0
14/08/2024
14.73
 313,265 14.82 15.30 14.63 0 0 0
13/08/2024
14.73
 312,128 14.25 15.01 14.25 0 0 0
12/08/2024
14.25
 275,710 13.97 14.35 13.87 0 0 0
09/08/2024
13.97
 294,864 13.78 14.06 13.49 400 0 0.0
08/08/2024
13.59
 140,932 14.06 14.06 13.59 500 0 0.0
07/08/2024
14.06
 248,954 13.78 14.16 13.49 0 0 0
06/08/2024
13.87
 218,031 13.30 13.87 13.21 0 0 0
05/08/2024
13.30
 410,159 14.44 14.63 13.21 0 0 0
02/08/2024
14.82
 275,836 14.63 14.92 14.06 0 3,400 -0.1
01/08/2024
14.63
 479,576 15.11 15.68 14.16 0 500 -0.0
31/07/2024
15.11
 307,687 15.58 15.68 14.82 0 600 -0.0
30/07/2024
15.58
 448,657 16.34 16.44 15.20 0 0 0
29/07/2024
16.34
 392,130 15.96 16.72 15.68 0 0 0
26/07/2024
15.87
 556,796 14.82 15.96 14.82 0 0 0
25/07/2024
14.92
 406,403 14.06 14.92 13.97 0 1,000 -0.0
24/07/2024
14.25
 435,955 13.78 14.25 13.40 0 0 0
23/07/2024
13.30
 322,114 13.78 14.25 13.30 0 0 0
22/07/2024
13.59
 328,622 14.73 14.73 13.49 1,000 0 0.0
19/07/2024
14.73
 268,964 14.44 14.92 14.16 200 500 -0.0
18/07/2024
14.44
 690,175 15.58 15.68 13.49 0 0 0
17/07/2024
15.49
 721,442 16.72 16.91 14.92 0 500 -0.0
16/07/2024
16.82
 1,104,765 18.63 18.63 16.06 0 2,000 -0.0
15/07/2024
18.63
 386,120 18.91 18.91 18.34 0 0 0
12/07/2024
18.91
 457,538 19.48 19.48 18.72 0 600 -0.0
11/07/2024
19.39
 476,642 19.20 20.34 19.20 0 0 0
10/07/2024
19.20
 609,676 18.82 19.77 18.72 0 600 -0.0
09/07/2024
18.82
 864,022 19.58 19.58 18.53 0 0 0
08/07/2024
19.58
 545,790 19.86 19.96 19.10 1,000 0 0.0
05/07/2024
19.77
 646,964 19.67 20.34 19.29 1,000 0 0.0
04/07/2024
19.58
 635,439 18.82 19.86 18.72 600 0 0.0
03/07/2024
18.44
 345,462 18.63 19.10 18.34 0 6,600 -0.1
02/07/2024
18.72
 515,080 19.10 19.39 18.25 100 3,000 -0.1
01/07/2024
19.10
 580,738 18.53 19.77 18.53 6,600 4,500 0.0
28/06/2024
18.53
 1,112,504 19.29 19.48 18.06 0 0 0
27/06/2024
19.29
 808,372 21.57 21.57 19.29 1,200 0 0.0
26/06/2024
21.76
 532,643 21.67 22.33 20.91 6,800 0 0.2
25/06/2024
21.19
 1,287,726 23.66 23.76 20.15 800 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |