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)
18/12/2024
17.64
 359,937 17.64 17.73 17.11 100 0 0.0
17/12/2024
17.64
 971,102 16.84 18.08 16.84 5,000 600 0.1
16/12/2024
17.02
 309,400 16.05 17.11 15.87 87,800 0 1.7
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 39,500 1,000 0.7
11/12/2024
17.02
 1,423,217 16.05 17.64 16.05 1,000 0 0.0
10/12/2024
16.22
 341,651 16.22 16.31 15.78 0 6,000 -0.1
09/12/2024
16.05
 382,744 16.31 16.49 15.96 0 0 0
06/12/2024
16.05
 354,399 15.96 16.58 15.87 6,000 0 0.1
05/12/2024
15.60
 808,628 16.05 16.31 15.51 0 0 0
04/12/2024
16.05
 426,210 16.49 16.75 15.87 0 100,000 -1.8
03/12/2024
16.31
 427,279 15.96 16.84 15.87 0 0 0
02/12/2024
16.22
 429,866 16.49 16.84 15.87 2,000 100 0.0
29/11/2024
16.49
 835,402 15.96 16.75 15.96 5,300 300 0.1
28/11/2024
15.87
 393,767 15.87 16.31 15.51 1,000 0 0.0
27/11/2024
15.87
 600,995 14.80 15.87 14.63 10,600 0 0.2
26/11/2024
14.80
 233,235 14.72 14.98 14.54 0 0 0
25/11/2024
14.80
 182,299 14.89 14.89 14.63 100 0 0.0
22/11/2024
14.89
 347,310 14.18 15.25 14.18 100 0 0.0
21/11/2024
14.98
 186,728 14.63 15.07 14.36 100 0 0.0
20/11/2024
14.36
 583,339 14.98 14.98 13.74 20,200 0 0.3
19/11/2024
14.63
 704,908 15.96 16.22 13.92 0 1,800 -0.0
18/11/2024
15.96
 529,978 15.34 16.31 15.25 70,000 0 1.3
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 15.51 100 1,600 -0.0
08/11/2024
16.05
 1,666,106 14.18 16.05 14.18 100 4,000 -0.1
07/11/2024
14.18
 836,060 13.65 14.63 13.56 200 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 13.39 100 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 0 600 -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 12.94 200 5,700 -0.1
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 12.68 100 0 0.0
23/10/2024
13.30
 242,860 13.30 13.30 12.85 600 100 0.0
22/10/2024
13.21
 281,334 13.56 13.74 13.21 1,540 0 0.0
21/10/2024
13.56
 1,109,525 12.41 13.83 12.41 2,100 3,100 -0.0
18/10/2024
12.23
 82,487 12.32 12.41 12.23 0 4,300 -0.1
17/10/2024
12.41
 39,215 12.23 12.41 12.23 0 0 0
16/10/2024
12.23
 170,025 12.41 12.50 12.15 0 0 0
15/10/2024
12.41
 155,772 12.77 12.77 12.32 0 0 0
14/10/2024
12.59
 193,006 12.77 13.03 12.59 0 0 0
11/10/2024
12.59
 84,463 12.77 12.77 12.50 0 0 0
10/10/2024
12.77
 162,391 12.41 12.85 12.41 50 0 0.0
09/10/2024
12.41
 161,033 12.15 12.59 12.15 0 800 -0.0
08/10/2024
12.23
 138,610 12.23 12.23 12.06 0 0 0
07/10/2024
12.23
 119,042 12.50 12.50 12.15 0 250 -0.0
04/10/2024
12.41
 101,020 12.50 12.50 12.32 0 0 0
03/10/2024
12.50
 216,628 12.41 12.68 12.32 300 0 0.0
02/10/2024
12.77
 107,051 12.77 12.77 12.59 500 0 0.0
01/10/2024
12.85
 175,894 12.85 12.94 12.77 2,000 0 0.0
30/09/2024
12.77
 47,957 12.94 12.94 12.68 0 0 0
27/09/2024
12.94
 152,760 13.03 13.12 12.68 0 0 0
26/09/2024
12.94
 145,826 13.03 13.21 12.94 0 0 0
25/09/2024
12.94
 162,830 13.21 13.21 12.85 1,100 0 0.0
24/09/2024
13.12
 101,706 13.03 13.21 12.94 500 0 0.0
23/09/2024
12.94
 89,975 13.21 13.21 12.94 0 0 0
20/09/2024
13.03
 216,546 13.47 13.47 13.03 0 0 0
19/09/2024
13.30
 95,409 13.30 13.56 13.12 1,000 0 0.0
18/09/2024
13.30
 232,731 12.77 13.56 12.68 0 0 0
17/09/2024
12.77
 89,761 12.50 12.77 12.32 0 0 0
16/09/2024
12.50
 128,041 12.68 12.85 12.41 100 0 0.0
13/09/2024
12.85
 69,928 12.77 12.85 12.68 0 0 0
12/09/2024
12.77
 108,573 12.68 13.03 12.68 0 0 0
11/09/2024
12.59
 72,050 12.59 12.77 12.41 0 0 0
10/09/2024
12.50
 109,612 12.85 12.85 12.41 0 2,000 -0.0
09/09/2024
12.77
 44,230 12.94 12.94 12.68 0 0 0
06/09/2024
12.94
 74,054 12.94 12.94 12.68 1,000 0 0.0
05/09/2024
12.94
 167,973 13.39 13.39 12.85 0 0 0
04/09/2024
13.30
 148,508 13.47 13.47 12.94 0 0 0
30/08/2024
13.56
 78,930 13.39 13.56 13.39 1,000 0 0.0
29/08/2024
13.47
 188,503 13.83 13.83 13.39 0 0 0
28/08/2024
13.83
 76,151 13.65 14.01 13.65 0 0 0
27/08/2024
13.83
 155,710 14.01 14.01 13.56 0 0 0
26/08/2024
14.01
 134,321 14.18 14.18 13.83 0 0 0
23/08/2024
14.18
 150,806 14.45 14.45 13.92 0 0 0
22/08/2024
14.45
 224,527 14.27 14.54 14.27 0 0 0
21/08/2024
14.27
 210,505 14.36 14.45 14.10 0 0 0
20/08/2024
14.36
 223,320 14.45 14.63 14.18 0 0 0
19/08/2024
14.45
 485,345 13.83 14.72 13.83 0 0 0
16/08/2024
13.92
 280,667 13.30 14.01 13.30 10,000 0 0.2
15/08/2024
13.21
 164,762 13.74 13.74 13.12 0 0 0
14/08/2024
13.74
 313,265 13.83 14.27 13.65 0 0 0
13/08/2024
13.74
 312,128 13.30 14.01 13.30 0 0 0
12/08/2024
13.30
 275,710 13.03 13.39 12.94 0 0 0
09/08/2024
13.03
 294,864 12.85 13.12 12.59 400 0 0.0
08/08/2024
12.68
 140,932 13.12 13.12 12.68 500 0 0.0
07/08/2024
13.12
 248,954 12.85 13.21 12.59 0 0 0
06/08/2024
12.94
 218,031 12.41 12.94 12.32 0 0 0
05/08/2024
12.41
 410,159 13.47 13.65 12.32 0 0 0
02/08/2024
13.83
 275,836 13.65 13.92 13.12 0 3,400 -0.1
01/08/2024
13.65
 479,576 14.10 14.63 13.21 0 500 -0.0
31/07/2024
14.10
 307,687 14.54 14.63 13.83 0 600 -0.0
30/07/2024
14.54
 448,657 15.25 15.34 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |