CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
7.84
 28,452 7.75 7.84 7.75 0 0 0
12/03/2024
7.75
 25,082 7.75 7.84 7.75 0 500 -0.0
11/03/2024
7.75
 48,801 7.66 7.75 7.66 0 0 0
08/03/2024
7.75
 32,139 7.75 7.84 7.66 0 0 0
07/03/2024
7.75
 20,100 7.75 7.75 7.66 0 0 0
06/03/2024
7.75
 20,320 7.75 7.75 7.66 0 0 0
05/03/2024
7.75
 33,120 7.93 7.93 7.66 900 0 0.0
04/03/2024
7.84
 80,700 7.75 7.84 7.66 0 0 0
01/03/2024
7.75
 22,200 7.75 7.75 7.66 0 0 0
29/02/2024
7.75
 10,134 7.75 7.75 7.66 0 0 0
28/02/2024
7.75
 82,696 7.93 7.93 7.66 200 0 0.0
27/02/2024
7.93
 64,600 7.66 7.93 7.66 1,000 0 0.0
26/02/2024
7.66
 27,818 7.66 7.75 7.66 0 1,000 -0.0
23/02/2024
7.66
 168,406 7.66 7.66 7.48 0 0 0
22/02/2024
7.57
 5,800 7.57 7.57 7.57 0 0 0
21/02/2024
7.57
 27,900 7.57 7.57 7.57 0 0 0
20/02/2024
7.66
 26,505 7.57 7.66 7.57 1,000 0 0.0
19/02/2024
7.57
 45,410 7.66 7.66 7.48 0 1,000 -0.0
16/02/2024
7.66
 50,000 7.66 7.66 7.57 0 0 0
15/02/2024
7.75
 32,700 7.66 7.75 7.66 0 0 0
07/02/2024
7.66
 22,000 7.57 7.66 7.57 5,000 0 0.0
06/02/2024
7.66
 10,500 7.57 7.66 7.48 0 0 0
05/02/2024
7.48
 31,800 7.48 7.57 7.48 0 0 0
02/02/2024
7.48
 19,624 7.57 7.66 7.48 0 0 0
01/02/2024
7.48
 44,700 7.48 7.66 7.48 1,000 0 0.0
31/01/2024
7.66
 39,838 7.66 7.66 7.48 2,000 2,000 0
30/01/2024
7.66
 53,116 7.66 7.75 7.57 0 0 0
29/01/2024
7.66
 42,500 7.66 7.75 7.57 0 0 0
26/01/2024
7.66
 9,800 7.66 7.75 7.57 0 500 -0.0
25/01/2024
7.66
 129,900 8.38 8.38 7.48 0 500 -0.0
24/01/2024
7.48
 49,400 7.48 7.57 7.48 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |