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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |