CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.40
(3.39%)
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
(2026-07-01) 		-1.90 -13.57% 351,900 5,700 0
11.90
14
12.20
2 tháng
(2026-06-01) 		-1.52 -11.16% 796,300 13,000 0
11.90
14
12.20
3 tháng
(2026-05-04) 		-1.99 -14.10% 1,231,500 17,600 0
11.90
14.18
12.20
6 tháng
(2026-02-02) 		-3.48 -22.33% 5,448,100 19,500 0.2
11.90
16.23
12.20
12 tháng
(2025-08-05) 		-4.41 -26.72% 28,697,500 21,300 -0.1
11.90
18.84
12.20
24 tháng
(2024-08-12) 		-1.20 -9.01% 104,049,726 147,090 3.8
11.70
23.23
12.20
36 tháng
(2023-08-16) 		4.62 61.68% 155,308,552 72,039 2.8
5.97
23.23
12.20
60 tháng
(2021-08-26) 		4.20 53.14% 187,891,705 -253,311 -4.0
5.14
23.23
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
15.34
 187,400 15.87 15.87 15.16 0 0 0
20/05/2025
15.78
 100,900 15.51 15.78 15.25 0 0 0
19/05/2025
15.51
 122,000 15.78 15.78 15.43 0 0 0
16/05/2025
15.78
 273,300 16.13 16.13 15.60 0 0 0
15/05/2025
16.13
 106,700 16.22 16.40 15.96 0 0 0
14/05/2025
16.31
 391,500 15.96 16.49 15.69 6,000 37,300 0
13/05/2025
15.96
 208,600 15.43 15.96 15.43 0 66,800 0
12/05/2025
15.51
 113,200 15.51 15.60 15.07 0 0 0
09/05/2025
15.43
 136,600 15.34 15.51 15.25 0 0 0
08/05/2025
15.34
 189,200 15.60 15.69 15.16 0 0 0
07/05/2025
15.60
 224,700 15.16 15.87 15.16 0 0 0
06/05/2025
15.34
 350,500 14.36 15.78 14.27 0 0 0
05/05/2025
14.27
 78,400 14.18 14.27 13.83 0 22,200 0
29/04/2025
14.18
 241,900 14.27 14.36 13.92 0 141,600 -2.2
28/04/2025
14.36
 79,500 14.63 14.63 14.27 100 0 0.0
25/04/2025
14.54
 95,300 14.80 14.89 14.45 0 0 0
24/04/2025
14.54
 255,700 13.92 14.80 13.92 0 0 0
23/04/2025
13.74
 109,800 13.12 13.74 13.12 0 300 -0.0
22/04/2025
13.03
 185,400 13.83 13.83 12.32 800 0 0.0
21/04/2025
13.47
 83,300 14.27 14.27 13.47 0 0 0
18/04/2025
14.18
 111,400 14.18 14.36 14.01 0 0 0
17/04/2025
14.18
 108,600 13.83 14.18 13.56 0 0 0
16/04/2025
14.10
 161,400 13.92 14.63 13.47 100 0 0.0
15/04/2025
14.01
 172,400 14.63 14.63 13.92 900 0 0.0
14/04/2025
14.63
 143,100 14.63 15.07 14.27 0 0 0
11/04/2025
14.18
 411,900 15.87 15.87 14.01 0 100 -0.0
10/04/2025
13.83
 35,200 12.85 13.83 12.85 0 0 0
09/04/2025
12.23
 506,400 11.70 12.85 10.82 100 0 0.0
08/04/2025
11.70
 381,500 13.74 14.27 11.70 100 0 0.0
04/04/2025
14.27
 193,600 13.74 14.54 12.85 0 0 0
03/04/2025
13.83
 548,800 15.96 15.96 13.74 700 35,100 -0.5
02/04/2025
16.13
 109,000 15.96 16.40 15.96 0 10,000 -0.2
01/04/2025
15.78
 80,200 15.51 15.87 15.51 0 600 -0.0
31/03/2025
15.78
 249,600 16.13 16.13 15.25 2,000 0 0.0
28/03/2025
15.96
 160,500 16.40 16.58 15.87 0 0 0
27/03/2025
16.40
 140,300 16.49 16.58 16.13 0 0 0
26/03/2025
16.31
 355,300 16.84 16.93 16.22 100 0 0.0
25/03/2025
16.84
 147,500 17.29 17.38 16.84 0 0 0
24/03/2025
17.11
 40,000 17.11 17.20 16.93 0 0 0
21/03/2025
17.02
 59,000 17.20 17.46 17.02 0 0 0
20/03/2025
17.20
 38,600 17.11 17.38 17.02 0 0 0
19/03/2025
17.02
 155,600 17.29 17.64 16.93 300 0 0.0
18/03/2025
17.46
 164,800 17.20 17.64 16.93 2,000 0 0
17/03/2025
17.20
 504,400 17.82 18.08 16.93 0 1,000 0
14/03/2025
17.82
 196,200 18.35 18.71 17.73 0 0 0
13/03/2025
18.35
 263,400 18.88 19.15 18.26 9,200 50 0.2
12/03/2025
18.71
 300,500 18.62 19.41 18.62 100 0 0.0
11/03/2025
18.62
 258,000 18.79 18.79 18.35 0 0 0
10/03/2025
18.88
 250,800 19.41 19.41 18.79 0 0 0
07/03/2025
19.33
 284,900 19.15 19.68 19.15 0 0 0
06/03/2025
19.33
 547,600 18.35 19.41 18.35 0 0 0
05/03/2025
18.26
 126,500 18.62 18.62 18.26 0 0 0
04/03/2025
18.35
 126,300 18.35 18.53 18.17 0 0 0
03/03/2025
18.35
 135,800 18.71 18.97 18.26 500 0 0.0
28/02/2025
18.53
 151,700 18.53 18.71 18.35 0 0 0
27/02/2025
18.53
 167,500 18.62 19.15 18.17 0 0 0
26/02/2025
18.53
 224,900 18.17 18.62 18.08 0 0 0
25/02/2025
17.91
 380,900 18.17 18.17 17.64 500 300 0.0
24/02/2025
18.00
 371,200 18.62 18.62 17.82 0 0 0
21/02/2025
18.44
 284,400 18.97 19.15 18.44 5,500 0 0.1
20/02/2025
19.06
 149,200 19.15 19.24 18.88 1,000 0 0.0
19/02/2025
19.06
 171,400 19.24 19.24 18.88 0 0 0
18/02/2025
19.24
 150,100 19.06 19.50 18.71 8,500 0 0.2
17/02/2025
18.71
 307,500 19.50 19.59 18.62 0 0 0
14/02/2025
19.50
 215,600 19.68 19.68 19.33 0 0 0
13/02/2025
19.50
 220,200 19.06 19.86 19.06 0 0 0
12/02/2025
19.06
 177,201 19.06 19.33 18.88 0 0 0
11/02/2025
18.88
 589,466 19.33 19.50 18.08 0 11,400 -0.2
10/02/2025
19.33
 952,564 19.95 20.39 19.06 0 39,000 -0.9
07/02/2025
20.12
 246,178 20.74 20.74 20.03 11,500 0 0.3
06/02/2025
20.83
 281,117 20.66 20.92 20.21 0 0 0
05/02/2025
20.48
 266,421 21.10 21.10 19.95 0 0 0
04/02/2025
20.57
 286,709 19.86 20.92 19.86 0 13,600 -0.3
03/02/2025
19.95
 734,900 22.34 22.34 19.86 99,100 500 0
24/01/2025
22.34
 383,349 22.61 22.78 21.81 0 0 0
23/01/2025
22.61
 460,561 23.31 23.49 21.99 100 0 0.0
22/01/2025
23.23
 235,859 22.87 23.76 22.87 0 0 0
21/01/2025
22.87
 577,254 21.99 23.76 21.72 0 0 0
20/01/2025
21.81
 257,057 21.90 22.25 21.45 0 0 0
17/01/2025
21.90
 436,280 21.72 22.25 21.54 0 4,400 -0.1
16/01/2025
21.63
 274,305 21.45 21.63 20.92 0 3,400 -0.1
15/01/2025
21.36
 461,767 20.57 21.72 19.95 24,700 0 0.6
14/01/2025
20.66
 209,191 19.95 21.28 19.95 100 600 -0.0
13/01/2025
20.83
 682,356 20.66 20.83 19.50 116,500 0 2.7
10/01/2025
20.66
 291,092 21.54 23.05 20.48 0 0 0
09/01/2025
21.63
 302,073 21.28 22.07 20.74 0 0 0
08/01/2025
21.63
 568,211 21.72 21.72 20.21 35,600 0 0.8
07/01/2025
21.90
 446,126 21.01 22.07 20.83 9,000 0 0.2
06/01/2025
21.01
 772,955 20.48 22.43 19.77 31,200 4,000 0.6
03/01/2025
20.39
 499,034 20.12 20.39 19.68 0 0 0
02/01/2025
20.12
 494,936 20.39 20.74 19.86 0 0 0
31/12/2024
20.66
 434,349 20.12 20.74 20.03 0 0 0
30/12/2024
20.30
 603,066 19.15 20.30 19.15 3,000 100 0.1
27/12/2024
19.50
 427,092 18.97 19.77 18.88 0 0 0
26/12/2024
19.06
 389,151 19.33 19.33 18.71 0 100 -0.0
25/12/2024
19.24
 726,912 20.21 20.39 18.71 0 500 -0.0
24/12/2024
20.21
 538,776 19.50 20.48 19.41 0 0 0
23/12/2024
19.86
 807,120 19.68 19.95 18.88 0 10,000 -0.2
20/12/2024
19.68
 898,143 19.06 20.57 18.62 0 900 -0.0
19/12/2024
19.06
 1,365,209 17.29 19.15 16.84 8,000 5,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |