CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.40
(3.39%)
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
(2026-07-01) 		-1.90 -13.57% 351,900 5,700 0
11.90
14
12.20
2 tháng
(2026-06-01) 		-1.52 -11.16% 796,300 13,000 0
11.90
14
12.20
3 tháng
(2026-05-04) 		-1.99 -14.10% 1,231,500 17,600 0
11.90
14.18
12.20
6 tháng
(2026-02-02) 		-3.48 -22.33% 5,448,100 19,500 0.2
11.90
16.23
12.20
12 tháng
(2025-08-05) 		-4.41 -26.72% 28,697,500 21,300 -0.1
11.90
18.84
12.20
24 tháng
(2024-08-12) 		-1.20 -9.01% 104,049,726 147,090 3.8
11.70
23.23
12.20
36 tháng
(2023-08-16) 		4.62 61.68% 155,308,552 72,039 2.8
5.97
23.23
12.20
60 tháng
(2021-08-26) 		4.20 53.14% 187,891,705 -253,311 -4.0
5.14
23.23
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
7.23
 33,120 7.40 7.40 7.15 900 0 0.0
04/03/2024
7.32
 80,700 7.23 7.32 7.15 0 0 0
01/03/2024
7.23
 22,200 7.23 7.23 7.15 0 0 0
29/02/2024
7.23
 10,134 7.23 7.23 7.15 0 0 0
28/02/2024
7.23
 82,696 7.40 7.40 7.15 200 0 0.0
27/02/2024
7.40
 64,600 7.15 7.40 7.15 1,000 0 0.0
26/02/2024
7.15
 27,818 7.15 7.23 7.15 0 1,000 -0.0
23/02/2024
7.15
 168,406 7.15 7.15 6.98 0 0 0
22/02/2024
7.06
 5,800 7.06 7.06 7.06 0 0 0
21/02/2024
7.06
 27,900 7.06 7.06 7.06 0 0 0
20/02/2024
7.15
 26,505 7.06 7.15 7.06 1,000 0 0.0
19/02/2024
7.06
 45,410 7.15 7.15 6.98 0 1,000 -0.0
16/02/2024
7.15
 50,000 7.15 7.15 7.06 0 0 0
15/02/2024
7.23
 32,700 7.15 7.23 7.15 0 0 0
07/02/2024
7.15
 22,000 7.06 7.15 7.06 5,000 0 0.0
06/02/2024
7.15
 10,500 7.06 7.15 6.98 0 0 0
05/02/2024
6.98
 31,800 6.98 7.06 6.98 0 0 0
02/02/2024
6.98
 19,624 7.06 7.15 6.98 0 0 0
01/02/2024
6.98
 44,700 6.98 7.15 6.98 1,000 0 0.0
31/01/2024
7.15
 39,838 7.15 7.15 6.98 2,000 2,000 0
30/01/2024
7.15
 53,116 7.15 7.23 7.06 0 0 0
29/01/2024
7.15
 42,500 7.15 7.23 7.06 0 0 0
26/01/2024
7.15
 9,800 7.15 7.23 7.06 0 500 -0.0
25/01/2024
7.15
 129,900 7.82 7.82 6.98 0 500 -0.0
24/01/2024
6.98
 49,400 6.98 7.06 6.98 0 1,000 -0.0
23/01/2024
7.06
 28,006 6.98 7.15 6.98 0 0 0
22/01/2024
6.98
 47,900 6.98 7.06 6.90 0 1,000 -0.0
19/01/2024
6.98
 23,261 6.81 6.98 6.81 0 0 0
18/01/2024
6.73
 45,000 6.73 6.81 6.64 0 0 0
17/01/2024
6.73
 12,204 6.73 6.81 6.73 0 0 0
16/01/2024
6.81
 10,115 6.64 6.81 6.64 0 0 0
15/01/2024
6.73
 17,200 6.73 6.73 6.64 0 0 0
12/01/2024
6.73
 20,614 6.73 6.73 6.73 100 0 0.0
11/01/2024
6.73
 7,720 6.81 6.90 6.73 1,900 0 0.0
10/01/2024
6.73
 14,440 6.81 6.81 6.64 0 0 0
09/01/2024
6.81
 39,200 6.81 6.81 6.64 0 0 0
08/01/2024
6.73
 28,600 6.64 6.73 6.64 0 0 0
05/01/2024
6.64
 5,000 6.64 6.73 6.64 0 0 0
04/01/2024
6.73
 10,935 6.73 6.73 6.73 0 100 -0.0
03/01/2024
6.73
 7,300 6.56 6.73 6.31 0 0 0
02/01/2024
6.64
 9,800 6.73 6.73 6.64 0 0 0
29/12/2023
6.73
 19,400 6.81 6.81 6.73 0 0 0
28/12/2023
6.81
 15,500 6.73 6.81 6.64 100 0 0.0
27/12/2023
6.73
 23,700 6.73 6.73 6.64 0 0 0
26/12/2023
6.73
 68,900 6.73 6.73 6.64 0 0 0
25/12/2023
6.73
 13,300 6.64 6.73 6.64 0 0 0
22/12/2023
6.64
 23,800 6.64 6.73 6.64 0 0 0
21/12/2023
6.64
 21,300 6.64 6.64 6.64 0 0 0
20/12/2023
6.64
 27,400 6.56 6.73 6.64 0 50 -0.0
19/12/2023
6.56
 87,800 6.64 6.64 6.56 0 0 0
18/12/2023
6.64
 142,700 6.73 6.73 6.56 0 0 0
15/12/2023
6.73
 26,900 6.73 6.73 6.56 0 0 0
14/12/2023
6.73
 26,800 6.64 6.73 6.56 0 0 0
13/12/2023
6.64
 125,600 6.73 6.81 6.56 0 0 0
12/12/2023
6.73
 24,800 6.64 6.73 6.64 0 0 0
11/12/2023
6.64
 58,600 6.47 6.73 6.47 0 0 0
08/12/2023
6.47
 87,100 6.64 6.64 6.47 200 0 0.0
07/12/2023
6.64
 54,700 6.73 6.73 6.47 0 0 0
06/12/2023
6.73
 174,400 6.31 6.81 6.39 2,000 0 0.0
05/12/2023
6.31
 61,300 6.31 6.39 6.31 0 0 0
04/12/2023
6.31
 36,800 6.39 6.39 6.22 0 0 0
01/12/2023
6.39
 59,000 6.22 6.39 6.14 300 0 0.0
30/11/2023
6.22
 11,500 6.22 6.31 6.22 0 0 0
29/11/2023
6.22
 7,600 6.22 6.31 6.22 0 0 0
28/11/2023
6.22
 13,400 6.31 6.31 6.22 0 0 0
27/11/2023
6.31
 17,800 6.22 6.31 6.14 0 0 0
24/11/2023
6.22
 54,700 6.22 6.31 6.14 0 0 0
23/11/2023
6.22
 36,600 6.31 6.47 6.22 0 0 0
22/11/2023
6.31
 49,300 6.31 6.31 6.14 0 0 0
21/11/2023
6.31
 12,700 6.39 6.39 6.22 0 0 0
20/11/2023
6.39
 24,100 6.39 6.47 6.14 0 0 0
17/11/2023
6.39
 24,500 6.39 6.56 6.31 500 0 0.0
16/11/2023
6.39
 103,100 6.14 6.47 6.14 0 0 0
15/11/2023
6.14
 50,500 6.14 6.22 6.14 0 0 0
14/11/2023
6.14
 9,500 6.14 6.22 6.14 0 0 0
13/11/2023
6.14
 28,700 6.22 6.22 6.05 0 0 0
10/11/2023
6.22
 34,800 6.22 6.31 6.14 0 0 0
09/11/2023
6.22
 41,700 6.22 6.22 6.05 0 100 -0.0
08/11/2023
6.22
 11,700 6.22 6.22 6.14 0 0 0
07/11/2023
6.22
 13,200 6.14 6.22 6.14 0 0 0
06/11/2023
6.14
 6,100 6.05 6.22 6.05 0 0 0
03/11/2023
6.05
 8,500 6.14 6.14 6.05 0 0 0
02/11/2023
6.14
 13,600 6.05 6.14 5.97 0 0 0
01/11/2023
6.05
 56,900 5.97 6.05 5.89 0 0 0
31/10/2023
5.97
 58,000 6.05 6.14 5.97 0 0 0
30/10/2023
6.05
 11,300 6.05 6.14 6.05 0 0 0
27/10/2023
6.05
 86,100 6.14 6.14 5.97 0 0 0
26/10/2023
6.14
 73,400 6.39 6.39 6.05 0 0 0
25/10/2023
6.39
 43,000 6.47 6.47 6.31 0 0 0
24/10/2023
6.47
 16,700 6.31 6.47 6.39 0 0 0
23/10/2023
6.31
 15,600 6.47 6.47 6.31 0 0 0
20/10/2023
6.47
 17,000 6.39 6.47 6.31 0 0 0
19/10/2023
6.39
 28,900 6.47 6.56 6.39 0 0 0
18/10/2023
6.47
 68,600 6.56 6.56 6.47 0 11,700 -0.1
17/10/2023
6.56
 89,100 6.56 6.64 6.56 0 8,200 -0.1
16/10/2023
6.56
 72,800 6.39 6.56 6.31 0 10,000 -0.1
13/10/2023
6.39
 11,800 6.39 6.39 6.31 0 0 0
12/10/2023
6.39
 20,000 6.39 6.56 6.39 0 0 0
11/10/2023
6.39
 14,900 6.47 6.56 6.39 0 0 0
10/10/2023
6.47
 51,400 6.31 6.56 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |