CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.20
0.20
(1.33%)
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
(2026-05-18) 		-0.10 -0.67% 403,100 3,900 0
14.30
15.20
15
2 tháng
(2026-04-20) 		-1 -6.29% 862,400 6,800 0
14.30
15.90
15
3 tháng
(2026-03-19) 		-0.60 -3.87% 1,448,100 7,100 0.2
14.30
16.50
15
6 tháng
(2025-12-19) 		-2.40 -13.87% 12,977,300 -34,800 -0.8
14.30
20.20
15
12 tháng
(2025-06-23) 		-1.90 -11.31% 37,240,600 23,500 0.1
14.30
20.20
15
24 tháng
(2024-06-27) 		-4.39 -22.76% 119,468,335 124,890 3.6
12.54
24.90
15
36 tháng
(2023-07-03) 		7.24 94.48% 157,668,432 5,839 2.3
6.40
24.90
15
60 tháng
(2021-07-13) 		8.11 119.53% 188,434,525 -201,311 -3.1
5.51
24.90
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
23.57
 2,085,650 23.95 25.56 22.14 900 900 -0.0
21/06/2024
23.00
 1,803,079 20.43 23.00 20.24 200 4,000 -0.1
20/06/2024
20.24
 1,551,722 18.63 20.62 18.63 0 0 0
19/06/2024
18.72
 793,695 18.53 18.82 17.96 200 400 -0.0
18/06/2024
18.63
 1,269,688 19.48 19.96 18.53 600 0 0.0
17/06/2024
18.91
 685,900 18.63 19.86 18.44 0 0 0
14/06/2024
18.53
 2,249,343 18.15 20.53 17.58 600 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |