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)
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 0 0 0
09/10/2024
12.41
 161,033 12.15 12.59 12.15 0 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 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 0 0 0
02/10/2024
12.77
 107,051 12.77 12.77 12.59 0 0 0
01/10/2024
12.85
 175,894 12.85 12.94 12.77 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 0 0 0
24/09/2024
13.12
 101,706 13.03 13.21 12.94 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 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 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 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 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
03/09/2024
7.62
 32,139 7.62 7.71 7.54 0 0 0
02/09/2024
7.54
 22,000 7.45 7.54 7.45 0 0 0
30/08/2024
13.56
 78,930 13.39 13.56 13.39 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 0 0 0
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 0 0 0
08/08/2024
12.68
 140,932 13.12 13.12 12.68 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 0 0
01/08/2024
13.65
 479,576 14.10 14.63 13.21 0 0 0
31/07/2024
14.10
 307,687 14.54 14.63 13.83 0 0 0
30/07/2024
14.54
 448,657 15.25 15.34 14.18 0 0 0
29/07/2024
15.25
 392,130 14.89 15.60 14.63 0 0 0
26/07/2024
14.80
 556,796 13.83 14.89 13.83 0 0 0
25/07/2024
13.92
 406,403 13.12 13.92 13.03 0 0 0
24/07/2024
13.30
 435,955 12.85 13.30 12.50 0 0 0
23/07/2024
12.41
 322,114 12.85 13.30 12.41 0 0 0
22/07/2024
12.68
 328,622 13.74 13.74 12.59 0 0 0
19/07/2024
13.74
 268,964 13.47 13.92 13.21 0 0 0
18/07/2024
13.47
 690,175 14.54 14.63 12.59 0 0 0
17/07/2024
14.45
 721,442 15.60 15.78 13.92 0 0 0
16/07/2024
15.69
 1,104,765 17.38 17.38 14.98 0 0 0
15/07/2024
17.38
 386,120 17.64 17.64 17.11 0 0 0
12/07/2024
17.64
 457,538 18.17 18.17 17.46 0 0 0
11/07/2024
18.08
 476,642 17.91 18.97 17.91 0 0 0
10/07/2024
17.91
 609,676 17.55 18.44 17.46 0 0 0
09/07/2024
17.55
 864,022 18.26 18.26 17.29 0 0 0
08/07/2024
18.26
 545,790 18.53 18.62 17.82 0 0 0
05/07/2024
18.44
 646,964 18.35 18.97 18.00 0 0 0
04/07/2024
18.26
 635,439 17.55 18.53 17.46 0 0 0
03/07/2024
7.62
 20,100 7.62 7.62 7.54 0 0 0
02/07/2024
17.46
 515,080 17.82 18.08 17.02 0 0 0
01/07/2024
17.82
 580,738 17.29 18.44 17.29 0 0 0
28/06/2024
17.29
 1,112,504 18.00 18.17 16.84 0 0 0
27/06/2024
18.00
 808,372 20.12 20.12 18.00 0 0 0
26/06/2024
20.30
 532,643 20.21 20.83 19.50 0 0 0
25/06/2024
19.77
 1,287,726 22.07 22.16 18.79 0 0 0
24/06/2024
21.99
 2,085,650 22.34 23.85 20.66 0 0 0
21/06/2024
21.45
 1,803,079 19.06 21.45 18.88 0 0 0
20/06/2024
18.88
 1,551,722 17.38 19.24 17.38 0 0 0
19/06/2024
17.46
 793,695 17.29 17.55 16.75 0 0 0
18/06/2024
17.38
 1,269,688 18.17 18.62 17.29 0 0 0
17/06/2024
17.64
 685,900 17.38 18.53 17.20 0 0 0
14/06/2024
17.29
 2,249,343 16.93 19.15 16.40 0 0 0
13/06/2024
16.93
 646,829 17.11 17.20 16.75 0 0 0
12/06/2024
16.93
 419,683 16.84 17.29 16.49 0 0 0
11/06/2024
13.56
 254,891 13.83 13.83 13.47 0 0 0
10/06/2024
16.93
 1,324,966 17.46 17.73 16.05 0 0 0
07/06/2024
17.29
 1,159,755 18.62 18.62 16.49 0 0 0
06/06/2024
16.49
 1,959,877 15.25 16.84 14.98 0 0 0
05/06/2024
14.80
 553,625 13.47 14.80 13.47 0 0 0
04/06/2024
13.30
 721,807 11.70 13.30 11.70 0 0 0
03/06/2024
11.70
 399,717 11.08 11.88 10.99 0 0 0
31/05/2024
10.99
 160,239 11.17 11.17 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |