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
(2025-11-05) 		0.50 2.87% 3,475,800 24,400 0.4
17
18.40
17.80
2 tháng
(2025-10-06) 		1.10 6.55% 8,624,400 1,800 -0.0
16.80
19.30
17.80
3 tháng
(2025-09-08) 		1.50 9.15% 9,898,700 23,700 0.3
16.30
19.30
17.80
6 tháng
(2025-06-09) 		1.27 7.64% 25,148,900 49,300 0.7
16.30
19.70
17.80
12 tháng
(2024-12-10) 		0.51 2.93% 62,703,786 146,350 4.2
12.54
24.90
17.80
24 tháng
(2023-12-18) 		10.78 151.38% 136,382,252 113,639 3.6
7.03
24.90
17.80
36 tháng
(2022-12-21) 		11.39 175.08% 148,149,570 38,789 3.0
6.17
24.90
17.80
60 tháng
(2020-12-31) 		11.63 185.70% 181,386,399 -43,511 -1.5
5.51
24.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
6.92
 9,200 6.84 6.92 6.84 0 0 0
15/02/2023
6.84
 11,800 6.76 6.92 6.76 0 0 0
14/02/2023
6.76
 41,700 6.76 6.76 6.67 0 0 0
13/02/2023
6.76
 27,300 6.84 6.84 6.76 0 1,000 -0.0
10/02/2023
6.84
 8,002 7.09 7.09 6.76 0 0 0
09/02/2023
7.09
 16,400 7.01 7.09 6.84 0 0 0
08/02/2023
7.01
 14,000 6.67 7.01 6.67 0 0 0
07/02/2023
6.67
 26,500 7.09 7.17 6.67 3,000 0 0.0
06/02/2023
7.09
 36,700 6.67 7.09 6.84 0 500 -0.0
03/02/2023
6.67
 14,682 6.84 6.92 6.67 100 0 0.0
02/02/2023
6.84
 18,150 6.76 6.84 6.59 5,000 0 0.0
01/02/2023
6.76
 27,900 6.59 7.17 6.67 0 0 0
31/01/2023
6.59
 10,500 6.59 6.59 6.51 0 0 0
30/01/2023
6.59
 16,800 6.42 6.59 6.42 0 0 0
27/01/2023
6.42
 19,449 6.26 6.51 6.34 500 8,000 -0.1
19/01/2023
6.26
 13,600 6.26 6.34 6.26 0 0 0
18/01/2023
6.26
 17,400 6.26 6.34 6.17 0 0 0
17/01/2023
6.26
 13,700 6.26 6.34 6.17 0 0 0
16/01/2023
6.26
 13,904 6.17 6.26 6.17 0 0 0
13/01/2023
6.17
 8,250 6.17 6.34 6.17 0 0 0
12/01/2023
6.17
 19,300 6.26 6.26 6.17 0 0 0
11/01/2023
6.26
 22,400 6.26 6.34 6.17 0 0 0
10/01/2023
6.26
 14,100 6.34 6.42 6.26 0 0 0
09/01/2023
6.34
 7,000 6.34 6.34 6.34 0 0 0
06/01/2023
6.34
 64,500 6.42 6.51 6.26 0 0 0
05/01/2023
6.42
 30,200 6.42 6.76 6.42 0 0 0
04/01/2023
6.42
 32,700 6.51 6.59 6.34 0 0 0
03/01/2023
6.51
 27,200 6.34 6.51 6.34 8,100 0 0.1
30/12/2022
6.34
 22,200 6.67 6.67 6.26 0 0 0
29/12/2022
6.67
 32,211 6.59 6.84 6.34 0 0 0
28/12/2022
6.59
 53,700 6.92 6.92 6.34 0 0 0
27/12/2022
6.92
 80,000 6.84 7.51 6.42 100 0 0.0
26/12/2022
6.84
 110,300 6.67 7.42 6.67 0 0 0
23/12/2022
6.67
 39,501 6.51 6.76 6.42 200 200 -0
22/12/2022
6.51
 10,400 6.51 6.84 6.42 0 0 0
21/12/2022
6.51
 18,500 6.51 6.59 6.34 0 0 0
20/12/2022
6.51
 43,500 6.42 6.59 6.34 100 0 0.0
19/12/2022
6.42
 21,200 6.51 6.59 6.34 0 0 0
16/12/2022
6.51
 11,100 6.42 6.51 6.51 0 0 0
15/12/2022
6.42
 4,500 6.67 6.76 6.42 0 300 -0.0
14/12/2022
6.67
 14,250 6.51 6.67 6.42 0 0 0
13/12/2022
6.51
 3,703 6.51 6.59 6.26 0 0 0
12/12/2022
6.51
 4,217 6.67 6.67 6.51 0 100 -0.0
09/12/2022
6.67
 600 6.51 6.67 6.51 0 0 0
08/12/2022
6.51
 10,800 6.59 6.67 6.51 100 0 0.0
07/12/2022
6.59
 8,650 6.59 6.76 6.42 0 0 0
06/12/2022
6.59
 30,600 7.09 7.09 6.59 0 0 0
05/12/2022
7.09
 13,320 7.26 7.26 7.01 0 0 0
02/12/2022
7.26
 10,400 7.17 7.26 7.01 0 0 0
01/12/2022
7.17
 14,700 7.17 7.42 7.09 0 0 0
30/11/2022
7.17
 28,710 7.09 7.26 7.01 0 0 0
29/11/2022
7.09
 20,500 7.26 7.51 7.09 0 0 0
28/11/2022
7.26
 30,950 7.09 7.42 6.92 0 0 0
25/11/2022
7.09
 29,200 6.51 7.09 6.59 0 300 -0.0
24/11/2022
6.51
 21,100 6.59 6.59 6.34 0 0 0
23/11/2022
6.59
 21,300 6.51 6.59 6.34 0 0 0
22/11/2022
6.51
 35,900 6.51 6.59 6.17 900 0 0.0
21/11/2022
6.51
 32,500 6.76 6.76 6.34 200 0 0.0
18/11/2022
6.76
 47,100 5.84 6.76 5.92 0 0 0
17/11/2022
5.84
 10,601 5.92 6.17 5.84 100 0 0.0
16/11/2022
5.92
 16,730 6.34 6.34 5.59 0 0 0
15/11/2022
6.34
 25,510 5.51 6.42 4.92 0 0 0
14/11/2022
5.51
 17,150 5.84 5.92 5.09 100 0 0.0
11/11/2022
5.84
 7,001 6.01 6.01 5.84 0 0 0
10/11/2022
6.01
 27,710 6.09 6.09 5.76 0 0 0
09/11/2022
6.09
 16,200 6.01 6.26 6.09 0 0 0
08/11/2022
6.01
 16,700 6.09 6.09 5.76 0 0 0
07/11/2022
6.09
 8,000 6.59 6.59 6.01 0 0 0
04/11/2022
6.59
 11,900 6.59 6.59 6.51 2,200 0 0.0
03/11/2022
6.59
 11,400 6.67 6.67 6.59 100 0 0.0
02/11/2022
6.67
 9,450 6.67 6.84 6.51 600 0 0.0
01/11/2022
6.67
 4,100 6.59 6.76 6.51 0 0 0
31/10/2022
6.59
 20,010 6.67 6.76 6.51 1,000 0 0.0
28/10/2022
6.67
 52,515 6.67 6.92 6.42 0 0 0
27/10/2022
6.67
 38,800 6.59 6.67 6.51 0 0 0
26/10/2022
6.59
 32,200 6.84 6.92 6.59 0 0 0
25/10/2022
6.84
 59,820 7.17 7.34 6.76 0 0 0
24/10/2022
7.17
 9,200 7.51 7.59 7.17 0 0 0
21/10/2022
7.51
 21,600 7.84 7.93 7.42 0 0 0
20/10/2022
7.84
 21,900 8.01 8.01 7.68 0 0 0
19/10/2022
8.01
 4,900 7.93 8.01 7.93 0 0 0
18/10/2022
7.93
 3,800 7.84 8.01 7.93 0 0 0
17/10/2022
7.84
 7,200 8.09 8.09 7.76 0 0 0
14/10/2022
8.09
 28,500 7.76 8.18 8.01 0 0 0
13/10/2022
7.76
 2,600 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 15,249 7.59 7.93 7.51 0 0 0
11/10/2022
7.59
 22,045 8.01 8.01 7.42 0 0 0
10/10/2022
8.01
 25,403 7.93 8.18 7.84 0 0 0
07/10/2022
7.93
 39,806 8.51 8.68 7.93 500 0 0.0
06/10/2022
8.51
 25,800 8.76 8.84 8.34 0 0 0
05/10/2022
8.76
 5,200 8.68 8.84 8.59 0 0 0
04/10/2022
8.68
 14,500 8.59 8.76 8.43 500 0 0.0
03/10/2022
8.59
 18,300 9.01 9.09 8.59 0 0 0
30/09/2022
9.01
 18,000 9.01 9.09 8.76 1,100 2,000 -0.0
29/09/2022
9.01
 6,829 9.01 9.26 9.01 600 0 0.0
28/09/2022
9.01
 27,900 9.18 9.18 9.01 500 0 0.0
27/09/2022
9.18
 3,801 9.01 9.18 8.93 100 0 0.0
26/09/2022
9.01
 16,500 9.18 9.18 8.93 500 2,000 -0.0
23/09/2022
9.18
 9,400 9.26 9.84 9.18 0 0 0
22/09/2022
9.26
 21,370 9.34 9.34 8.84 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |