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)
26/05/2023
7.26
 159,000 7.26 7.34 7.17 0 0 0
25/05/2023
7.26
 23,900 7.09 7.26 7.09 0 0 0
24/05/2023
7.09
 149,600 7.17 7.26 7.09 0 0 0
23/05/2023
7.17
 15,800 7.17 7.26 7.09 0 0 0
22/05/2023
7.17
 147,000 7.09 7.17 7.09 0 0 0
19/05/2023
7.09
 25,100 7.26 7.26 7.09 0 0 0
18/05/2023
7.26
 21,910 7.26 7.26 7.09 0 0 0
17/05/2023
7.26
 36,720 7.17 7.34 7.17 0 0 0
16/05/2023
7.17
 25,810 7.42 7.51 7.17 0 0 0
15/05/2023
7.42
 21,400 7.42 7.59 7.42 0 0 0
12/05/2023
7.42
 35,197 7.34 7.51 7.34 0 0 0
11/05/2023
7.34
 22,800 7.42 7.42 7.26 0 0 0
10/05/2023
7.42
 50,303 7.26 7.42 7.17 0 0 0
09/05/2023
7.26
 15,653 7.26 7.34 7.26 0 0 0
08/05/2023
7.26
 38,136 7.17 7.34 7.26 0 35 -0.0
05/05/2023
7.17
 11,010 7.17 7.17 7.09 0 0 0
04/05/2023
7.17
 17,400 7.26 7.26 7.09 0 0 0
28/04/2023
7.26
 4,415 7.26 7.26 7.17 0 15 -0.0
27/04/2023
7.26
 15,400 7.34 7.34 7.17 0 0 0
26/04/2023
7.34
 7,516 7.26 7.34 7.34 0 0 0
25/04/2023
7.26
 34,617 7.09 7.51 7.09 0 0 0
24/04/2023
7.09
 18,700 7.09 7.17 7.01 0 0 0
21/04/2023
7.09
 9,517 7.17 7.26 7.09 0 0 0
20/04/2023
7.17
 14,100 7.26 7.34 7.17 0 0 0
19/04/2023
7.26
 22,500 7.26 7.26 7.17 0 0 0
18/04/2023
7.26
 6,100 7.26 7.26 7.26 0 0 0
17/04/2023
7.26
 12,100 7.26 7.42 7.26 0 0 0
14/04/2023
7.26
 15,900 7.42 7.42 7.26 0 0 0
13/04/2023
7.42
 17,106 7.42 7.42 7.34 0 0 0
12/04/2023
7.42
 47,639 7.42 7.51 7.09 0 3,500 -0.0
11/04/2023
7.42
 13,300 7.59 7.59 7.42 0 0 0
10/04/2023
7.59
 45,317 7.42 7.59 7.42 0 0 0
07/04/2023
7.42
 25,101 7.51 7.51 7.34 0 0 0
06/04/2023
7.51
 57,506 7.42 7.68 7.34 0 0 0
05/04/2023
7.42
 53,100 7.42 7.51 7.34 0 0 0
04/04/2023
7.42
 49,105 7.59 7.59 7.42 0 2,800 -0.0
03/04/2023
7.59
 34,500 7.68 8.01 7.51 0 0 0
31/03/2023
7.68
 57,000 7.34 7.84 7.26 0 2,500 -0.0
30/03/2023
7.34
 43,432 7.42 7.51 7.26 0 2,000 -0.0
29/03/2023
7.42
 28,800 7.59 7.59 7.42 0 0 0
28/03/2023
7.59
 26,800 7.68 7.76 7.51 0 0 0
27/03/2023
7.68
 46,300 7.59 7.76 7.59 0 0 0
24/03/2023
7.59
 25,200 7.68 7.84 7.51 0 0 0
23/03/2023
7.68
 0 7.68 7.68 7.68 0 0 0
22/03/2023
7.68
 30,000 7.68 7.84 7.51 0 0 0
21/03/2023
7.68
 500 7.68 7.76 7.68 0 0 0
20/03/2023
7.68
 34,900 8.01 8.01 7.51 0 0 0
17/03/2023
8.01
 25,800 7.93 8.01 7.76 0 0 0
16/03/2023
7.93
 27,100 8.34 8.43 7.68 0 0 0
15/03/2023
8.34
 46,000 8.18 8.51 8.01 0 0 0
14/03/2023
8.18
 38,200 8.34 8.43 8.09 3,500 0 0.0
13/03/2023
8.34
 124,500 7.68 8.59 7.51 0 100 -0.0
10/03/2023
7.68
 39,000 7.59 7.76 7.42 0 100 -0.0
09/03/2023
7.59
 175,009 7.01 7.68 7.01 0 0 0
08/03/2023
7.01
 36,100 6.92 7.01 6.84 3,900 0 0.0
07/03/2023
6.92
 13,200 6.92 6.92 6.76 0 0 0
06/03/2023
6.92
 4,200 6.84 6.92 6.76 0 0 0
03/03/2023
6.84
 38,300 6.92 7.09 6.76 1,400 0 0.0
02/03/2023
6.92
 9,472 6.92 6.92 6.92 0 0 0
01/03/2023
6.92
 3,600 6.84 6.92 6.76 0 0 0
28/02/2023
6.84
 12,723 7.01 7.01 6.76 100 0 0.0
27/02/2023
7.01
 8,749 7.17 7.17 6.84 0 0 0
24/02/2023
7.17
 30,500 6.92 7.17 6.92 0 0 0
23/02/2023
6.92
 37,100 6.84 7.42 6.76 0 0 0
22/02/2023
6.84
 9,100 6.84 6.84 6.76 0 0 0
21/02/2023
6.84
 52,108 6.84 7.09 6.67 0 0 0
20/02/2023
6.84
 27,000 6.92 7.01 6.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |