CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.90
-0.10
(-0.67%)
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
(2026-05-20) 		-0.10 -0.66% 414,900 3,900 0
14.30
15.10
14.90
2 tháng
(2026-04-20) 		-0.90 -5.66% 924,700 6,800 0
14.30
15.90
14.90
3 tháng
(2026-03-23) 		-0.30 -1.96% 1,462,300 -3,200 0
14.30
16.50
14.90
6 tháng
(2025-12-22) 		-2.50 -14.29% 12,940,400 -34,800 -0.8
14.30
20.20
14.90
12 tháng
(2025-06-24) 		-1.70 -10.18% 37,168,200 22,900 0.1
14.30
20.20
14.90
24 tháng
(2024-07-01) 		-4.10 -21.47% 117,609,759 123,690 3.6
12.54
24.90
14.90
36 tháng
(2023-07-05) 		7.25 93.51% 157,626,652 5,839 2.3
6.40
24.90
14.90
60 tháng
(2021-07-15) 		8.04 115.47% 188,461,725 -201,311 -3.1
5.51
24.90
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |