CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-04) 		0.20 1.13% 3,777,900 45,200 0.8
17
18.40
17.90
2 tháng
(2025-10-06) 		1.10 6.55% 8,436,800 1,800 -0.0
16.80
19.30
17.90
3 tháng
(2025-09-05) 		1.30 7.83% 9,811,900 23,300 0.3
16.30
19.30
17.90
6 tháng
(2025-06-09) 		1.27 7.64% 24,961,300 49,300 0.7
16.30
19.70
17.90
12 tháng
(2024-12-09) 		0.70 4.07% 62,898,930 146,350 4.2
12.54
24.90
17.90
24 tháng
(2023-12-15) 		10.69 148.23% 136,221,552 113,639 3.6
7.03
24.90
17.90
36 tháng
(2022-12-20) 		11.39 175.08% 148,005,470 38,889 3.0
6.17
24.90
17.90
60 tháng
(2020-12-30) 		11.63 185.70% 181,273,599 -42,511 -1.5
5.51
24.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
6.85
 59,000 6.67 6.85 6.58 300 0 0.0
30/11/2023
6.67
 11,500 6.67 6.76 6.67 0 0 0
29/11/2023
6.67
 7,600 6.67 6.76 6.67 0 0 0
28/11/2023
6.67
 13,400 6.76 6.76 6.67 0 0 0
27/11/2023
6.76
 17,800 6.67 6.76 6.58 0 0 0
24/11/2023
6.67
 54,700 6.67 6.76 6.58 0 0 0
23/11/2023
6.67
 36,600 6.76 6.94 6.67 0 0 0
22/11/2023
6.76
 49,300 6.76 6.76 6.58 0 0 0
21/11/2023
6.76
 12,700 6.85 6.85 6.67 0 0 0
20/11/2023
6.85
 24,100 6.85 6.94 6.58 0 0 0
17/11/2023
6.85
 24,500 6.85 7.03 6.76 500 0 0.0
16/11/2023
6.85
 103,100 6.58 6.94 6.58 0 0 0
15/11/2023
6.58
 50,500 6.58 6.67 6.58 0 0 0
14/11/2023
6.58
 9,500 6.58 6.67 6.58 0 0 0
13/11/2023
6.58
 28,700 6.67 6.67 6.49 0 0 0
10/11/2023
6.67
 34,800 6.67 6.76 6.58 0 0 0
09/11/2023
6.67
 41,700 6.67 6.67 6.49 0 100 -0.0
08/11/2023
6.67
 11,700 6.67 6.67 6.58 0 0 0
07/11/2023
6.67
 13,200 6.58 6.67 6.58 0 0 0
06/11/2023
6.58
 6,100 6.49 6.67 6.49 0 0 0
03/11/2023
6.49
 8,500 6.58 6.58 6.49 0 0 0
02/11/2023
6.58
 13,600 6.49 6.58 6.40 0 0 0
01/11/2023
6.49
 56,900 6.40 6.49 6.31 0 0 0
31/10/2023
6.40
 58,000 6.49 6.58 6.40 0 0 0
30/10/2023
6.49
 11,300 6.49 6.58 6.49 0 0 0
27/10/2023
6.49
 86,100 6.58 6.58 6.40 0 0 0
26/10/2023
6.58
 73,400 6.85 6.85 6.49 0 0 0
25/10/2023
6.85
 43,000 6.94 6.94 6.76 0 0 0
24/10/2023
6.94
 16,700 6.76 6.94 6.85 0 0 0
23/10/2023
6.76
 15,600 6.94 6.94 6.76 0 0 0
20/10/2023
6.94
 17,000 6.85 6.94 6.76 0 0 0
19/10/2023
6.85
 28,900 6.94 7.03 6.85 0 0 0
18/10/2023
6.94
 68,600 7.03 7.03 6.94 0 11,700 -0.1
17/10/2023
7.03
 89,100 7.03 7.12 7.03 0 8,200 -0.1
16/10/2023
7.03
 72,800 6.85 7.03 6.76 0 10,000 -0.1
13/10/2023
6.85
 11,800 6.85 6.85 6.76 0 0 0
12/10/2023
6.85
 20,000 6.85 7.03 6.85 0 0 0
11/10/2023
6.85
 14,900 6.94 7.03 6.85 0 0 0
10/10/2023
6.94
 51,400 6.76 7.03 6.76 0 0 0
09/10/2023
6.76
 44,100 6.76 6.76 6.67 0 0 0
06/10/2023
6.76
 61,300 6.76 6.85 6.58 0 0 0
05/10/2023
6.76
 109,200 7.03 7.03 6.67 0 0 0
04/10/2023
7.03
 27,000 7.12 7.12 6.94 0 0 0
03/10/2023
7.12
 95,600 7.12 7.12 6.94 0 0 0
02/10/2023
7.12
 22,500 7.12 7.12 7.03 0 0 0
29/09/2023
7.12
 28,400 7.12 7.12 7.03 0 0 0
28/09/2023
7.12
 38,200 7.21 7.21 7.03 0 0 0
27/09/2023
7.21
 42,100 7.12 7.21 7.03 0 0 0
26/09/2023
7.12
 79,300 7.21 7.21 7.12 0 0 0
25/09/2023
7.21
 93,100 7.30 7.48 7.21 0 0 0
22/09/2023
7.30
 39,900 7.39 7.39 7.21 0 0 0
21/09/2023
7.39
 38,400 7.48 7.48 7.39 0 0 0
20/09/2023
7.48
 53,800 7.39 7.57 7.39 0 0 0
19/09/2023
7.39
 30,900 7.48 7.48 7.39 0 0 0
18/09/2023
7.48
 19,300 7.57 7.57 7.48 100 0 0.0
15/09/2023
7.57
 52,300 7.48 7.57 7.39 0 0 0
14/09/2023
7.48
 25,600 7.48 7.48 7.48 0 0 0
13/09/2023
7.48
 44,100 7.57 7.66 7.48 0 0 0
12/09/2023
7.57
 43,200 7.57 7.66 7.57 0 0 0
11/09/2023
7.57
 14,400 7.66 7.66 7.57 0 0 0
08/09/2023
7.66
 25,200 7.66 7.66 7.57 0 0 0
07/09/2023
7.66
 78,200 7.75 7.75 7.57 0 600 -0.0
06/09/2023
7.75
 50,100 7.66 7.75 7.57 0 0 0
05/09/2023
7.66
 28,300 7.57 7.66 7.48 0 0 0
31/08/2023
7.57
 35,600 7.48 7.66 7.48 0 0 0
30/08/2023
7.48
 46,200 7.48 7.66 7.48 0 0 0
29/08/2023
7.48
 58,200 7.48 7.57 7.39 0 0 0
28/08/2023
7.48
 37,300 7.48 7.57 7.39 500 0 0.0
25/08/2023
7.48
 39,100 7.48 7.48 7.39 0 0 0
24/08/2023
7.48
 44,900 7.48 7.57 7.39 0 0 0
23/08/2023
7.48
 69,500 7.39 7.57 7.39 0 0 0
22/08/2023
7.39
 74,900 7.48 7.48 7.21 0 0 0
21/08/2023
7.48
 96,000 7.21 7.57 7.21 0 2,000 -0.0
18/08/2023
7.21
 219,400 8.02 8.02 7.21 0 0 0
17/08/2023
8.02
 89,800 8.02 8.11 7.93 0 0 0
16/08/2023
8.02
 118,400 8.20 8.20 7.93 0 0 0
15/08/2023
8.20
 120,900 8.38 8.38 8.11 0 0 0
14/08/2023
8.38
 290,300 7.93 8.47 7.93 0 0 0
11/08/2023
7.93
 64,900 8.02 8.11 7.84 0 0 0
10/08/2023
8.02
 282,800 8.02 8.20 7.93 0 0 0
09/08/2023
8.02
 225,400 7.66 8.02 7.66 0 0 0
08/08/2023
7.66
 118,200 7.75 7.84 7.57 500 0 0.0
07/08/2023
7.75
 67,500 7.75 7.75 7.57 2,000 0 0.0
04/08/2023
7.75
 84,400 7.66 7.75 7.66 0 35,000 -0.3
03/08/2023
7.66
 86,500 7.84 7.93 7.66 0 0 0
02/08/2023
7.84
 57,000 7.93 8.02 7.75 0 0 0
01/08/2023
7.93
 144,000 7.93 8.11 7.84 0 0 0
31/07/2023
7.93
 50,800 7.93 8.02 7.84 0 0 0
28/07/2023
7.93
 68,100 7.66 8.02 7.75 0 900 -0.0
27/07/2023
7.66
 82,800 7.75 7.75 7.57 0 0 0
26/07/2023
7.75
 65,200 7.75 7.75 7.66 0 0 0
25/07/2023
7.75
 87,000 7.66 7.75 7.66 0 0 0
24/07/2023
7.66
 127,800 7.57 7.75 7.39 300 0 0.0
21/07/2023
7.57
 101,500 7.48 7.57 7.30 0 0 0
20/07/2023
7.48
 96,100 7.66 7.66 7.39 0 2,000 -0.0
19/07/2023
7.66
 38,900 7.66 7.66 7.48 0 0 0
18/07/2023
7.66
 48,900 7.57 7.66 7.48 0 0 0
17/07/2023
7.57
 84,500 7.48 7.57 7.48 200 0 0.0
14/07/2023
7.48
 67,300 7.48 7.48 7.39 0 5,000 -0.0
13/07/2023
7.48
 45,800 7.48 7.57 7.48 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |