CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-18) 		-0.20 -1.61% 587,200 0 0
11.90
17.60
12
2 tháng
(2026-07-20) 		-0.30 -2.40% 918,600 0 0
11.90
17.60
12
3 tháng
(2026-06-19) 		-1.70 -12.23% 1,477,800 0 0
11.90
17.60
12
6 tháng
(2026-03-23) 		-2.07 -14.53% 2,969,300 0 0
11.19
17.60
12
12 tháng
(2025-09-22) 		-3.66 -23.07% 25,009,900 0 0
11.19
18.84
12
24 tháng
(2024-09-27) 		-0.74 -5.74% 97,077,891 0 0
7.54
23.23
12
36 tháng
(2023-10-03) 		5.56 83.65% 151,264,590 0 0
5.97
23.23
12
60 tháng
(2021-10-13) 		3.72 43.81% 180,618,642 -359,400 -7.7
5.14
23.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
18.26
 126,527 18.62 18.62 18.26 0 0 0
04/03/2025
18.35
 126,479 18.35 18.53 18.17 0 0 0
03/03/2025
18.35
 136,121 18.71 18.97 18.26 0 0 0
28/02/2025
18.53
 151,847 18.53 18.71 18.35 0 0 0
27/02/2025
18.53
 167,751 18.62 19.15 18.17 0 0 0
26/02/2025
18.53
 225,211 18.17 18.62 18.08 0 0 0
25/02/2025
17.91
 381,122 18.17 18.17 17.64 0 0 0
24/02/2025
18.00
 371,372 18.62 18.62 17.82 0 0 0
21/02/2025
18.44
 284,673 18.97 19.15 18.44 0 0 0
20/02/2025
19.06
 149,308 19.15 19.24 18.88 0 0 0
19/02/2025
19.06
 171,420 19.24 19.24 18.88 0 0 0
18/02/2025
19.24
 150,211 19.06 19.50 18.71 0 0 0
17/02/2025
18.71
 307,682 19.50 19.59 18.62 0 0 0
14/02/2025
19.50
 215,733 19.68 19.68 19.33 0 0 0
13/02/2025
19.50
 220,409 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 0 0
10/02/2025
19.33
 952,564 19.95 20.39 19.06 0 0 0
07/02/2025
20.12
 246,178 20.74 20.74 20.03 0 0 0
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 0 0
03/02/2025
18.53
 151,847 18.53 18.71 18.35 0 0 0
31/01/2025
12
 5,700 11.90 12 11.90 0 0 0
30/01/2025
12
 5,700 11.90 12 11.90 0 0 0
29/01/2025
12
 5,700 11.90 12 11.90 0 0 0
28/01/2025
12
 5,700 11.90 12 11.90 0 0 0
27/01/2025
12
 5,700 11.90 12 11.90 0 0 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 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 0 0
16/01/2025
21.63
 274,305 21.45 21.63 20.92 0 0 0
15/01/2025
21.36
 461,767 20.57 21.72 19.95 0 0 0
14/01/2025
20.66
 209,191 19.95 21.28 19.95 0 0 0
13/01/2025
20.83
 682,356 20.66 20.83 19.50 0 0 0
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 0 0 0
07/01/2025
15.96
 272,800 16.40 16.58 15.78 0 0 0
06/01/2025
21.01
 772,955 20.48 22.43 19.77 0 0 0
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
01/01/2025
23.30
 434,349 22.70 23.40 22.60 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 0 0 0
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 0 0
25/12/2024
19.24
 726,912 20.21 20.39 18.71 0 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 0 0
20/12/2024
19.68
 898,143 19.06 20.57 18.62 0 0 0
19/12/2024
19.06
 1,365,209 17.29 19.15 16.84 0 0 0
18/12/2024
17.64
 359,937 17.64 17.73 17.11 0 0 0
17/12/2024
17.64
 971,102 16.84 18.08 16.84 0 0 0
16/12/2024
17.02
 309,400 16.05 17.11 15.87 0 0 0
13/12/2024
16.31
 760,348 16.75 16.75 16.13 0 0 0
12/12/2024
16.67
 382,651 17.02 17.20 16.58 0 0 0
11/12/2024
17.02
 1,423,217 16.05 17.64 16.05 0 0 0
10/12/2024
16.22
 341,651 16.22 16.31 15.78 0 0 0
09/12/2024
16.05
 382,744 16.31 16.49 15.96 0 0 0
06/12/2024
16.93
 419,683 16.84 17.29 16.49 0 0 0
05/12/2024
12.06
 378,352 11.26 12.59 11.26 0 0 0
04/12/2024
9.84
 74,626 9.57 9.93 9.57 0 0 0
03/12/2024
7.62
 25,082 7.62 7.71 7.62 0 0 0
02/12/2024
7.54
 22,000 7.45 7.54 7.45 0 0 0
29/11/2024
10.64
 5,700 10.55 10.64 10.55 0 0 0
28/11/2024
10.64
 5,700 10.55 10.64 10.55 0 0 0
27/11/2024
10.64
 5,700 10.55 10.64 10.55 0 0 0
26/11/2024
10.64
 5,700 10.55 10.64 10.55 0 0 0
25/11/2024
14.80
 182,299 14.89 14.89 14.63 0 0 0
22/11/2024
14.89
 347,310 14.18 15.25 14.18 0 0 0
21/11/2024
14.98
 186,728 14.63 15.07 14.36 0 0 0
20/11/2024
14.36
 583,339 14.98 14.98 13.74 0 0 0
19/11/2024
14.63
 704,908 15.96 16.22 13.92 0 0 0
18/11/2024
15.96
 529,978 15.34 16.31 15.25 0 0 0
15/11/2024
15.34
 750,251 15.69 15.78 14.89 0 0 0
14/11/2024
15.43
 584,466 16.40 16.49 15.07 0 0 0
13/11/2024
16.31
 564,824 15.78 16.40 15.78 0 0 0
12/11/2024
15.78
 1,126,737 15.96 16.49 15.25 0 0 0
11/11/2024
16.31
 982,134 15.96 17.29 15.51 0 0 0
08/11/2024
16.05
 1,666,106 14.18 16.05 14.18 0 0 0
07/11/2024
14.18
 836,060 13.65 14.63 13.56 0 0 0
06/11/2024
13.56
 254,891 13.83 13.83 13.47 0 0 0
05/11/2024
13.65
 247,884 13.56 13.92 13.39 0 0 0
04/11/2024
13.39
 181,653 13.12 13.47 13.12 0 0 0
01/11/2024
13.12
 397,926 13.65 13.65 13.12 0 0 0
31/10/2024
13.56
 434,535 14.18 14.18 13.56 0 0 0
30/10/2024
14.10
 666,523 13.83 14.72 13.74 0 0 0
29/10/2024
13.83
 659,840 12.94 13.92 12.94 0 0 0
28/10/2024
13.03
 194,572 12.77 13.12 12.68 0 0 0
25/10/2024
12.68
 331,518 12.68 13.03 12.50 0 0 0
24/10/2024
12.68
 198,057 13.30 13.30 12.68 0 0 0
23/10/2024
13.30
 242,860 13.30 13.30 12.85 0 0 0
22/10/2024
13.21
 281,334 13.56 13.74 13.21 0 0 0
21/10/2024
13.56
 1,109,525 12.41 13.83 12.41 0 0 0
18/10/2024
12.23
 82,487 12.32 12.41 12.23 0 0 0
17/10/2024
12.41
 39,215 12.23 12.41 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |