CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17
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
(2025-12-29) 		0.10 0.59% 6,778,200 -50,300 -1.1
16.60
20.20
17.20
2 tháng
(2025-11-28) 		-1 -5.56% 9,263,200 -44,900 -1.0
16.60
20.20
17.20
3 tháng
(2025-10-29) 		-1.10 -6.08% 13,962,500 -26,900 -0.8
16.60
20.20
17.20
6 tháng
(2025-07-31) 		-0.60 -3.41% 22,984,700 0 -0.3
16.30
20.20
17.20
12 tháng
(2025-02-03) 		-4.38 -20.49% 53,232,956 -217,550 -3.7
12.54
22.33
17.20
24 tháng
(2024-02-07) 		9.34 121.89% 143,799,679 74,789 2.7
7.57
24.90
17.20
36 tháng
(2023-02-13) 		10.24 151.58% 155,909,121 -8,411 2.1
6.40
24.90
17.20
60 tháng
(2021-02-22) 		10.44 159.33% 187,525,174 -225,811 -3.5
5.51
24.90
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.57
 28,006 7.48 7.66 7.48 0 0 0
22/01/2024
7.48
 47,900 7.48 7.57 7.39 0 1,000 -0.0
19/01/2024
7.48
 23,261 7.30 7.48 7.30 0 0 0
18/01/2024
7.21
 45,000 7.21 7.30 7.12 0 0 0
17/01/2024
7.21
 12,204 7.21 7.30 7.21 0 0 0
16/01/2024
7.30
 10,115 7.12 7.30 7.12 0 0 0
15/01/2024
7.21
 17,200 7.21 7.21 7.12 0 0 0
12/01/2024
7.21
 20,614 7.21 7.21 7.21 100 0 0.0
11/01/2024
7.21
 7,720 7.30 7.39 7.21 1,900 0 0.0
10/01/2024
7.21
 14,440 7.30 7.30 7.12 0 0 0
09/01/2024
7.30
 39,200 7.30 7.30 7.12 0 0 0
08/01/2024
7.21
 28,600 7.12 7.21 7.12 0 0 0
05/01/2024
7.12
 5,000 7.12 7.21 7.12 0 0 0
04/01/2024
7.21
 10,935 7.21 7.21 7.21 0 100 -0.0
03/01/2024
7.21
 7,300 7.03 7.21 6.76 0 0 0
02/01/2024
7.12
 9,800 7.21 7.21 7.12 0 0 0
29/12/2023
7.21
 19,400 7.30 7.30 7.21 0 0 0
28/12/2023
7.30
 15,500 7.21 7.30 7.12 100 0 0.0
27/12/2023
7.21
 23,700 7.21 7.21 7.12 0 0 0
26/12/2023
7.21
 68,900 7.21 7.21 7.12 0 0 0
25/12/2023
7.21
 13,300 7.12 7.21 7.12 0 0 0
22/12/2023
7.12
 23,800 7.12 7.21 7.12 0 0 0
21/12/2023
7.12
 21,300 7.12 7.12 7.12 0 0 0
20/12/2023
7.12
 27,400 7.03 7.21 7.12 0 50 -0.0
19/12/2023
7.03
 87,800 7.12 7.12 7.03 0 0 0
18/12/2023
7.12
 142,700 7.21 7.21 7.03 0 0 0
15/12/2023
7.21
 26,900 7.21 7.21 7.03 0 0 0
14/12/2023
7.21
 26,800 7.12 7.21 7.03 0 0 0
13/12/2023
7.12
 125,600 7.21 7.30 7.03 0 0 0
12/12/2023
7.21
 24,800 7.12 7.21 7.12 0 0 0
11/12/2023
7.12
 58,600 6.94 7.21 6.94 0 0 0
08/12/2023
6.94
 87,100 7.12 7.12 6.94 200 0 0.0
07/12/2023
7.12
 54,700 7.21 7.21 6.94 0 0 0
06/12/2023
7.21
 174,400 6.76 7.30 6.85 2,000 0 0.0
05/12/2023
6.76
 61,300 6.76 6.85 6.76 0 0 0
04/12/2023
6.76
 36,800 6.85 6.85 6.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |