CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11
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
(2026-09-04) 		-0.30 -2.48% 178,600 1,800 0
11
12.30
11
2 tháng
(2026-08-05) 		-0.80 -6.35% 376,400 1,800 0
11
12.60
11
3 tháng
(2026-07-06) 		-1.90 -13.87% 746,200 1,800 0
11
13.70
11
6 tháng
(2026-04-07) 		-2.94 -19.94% 2,258,600 1,800 0
11
16.60
11
12 tháng
(2025-10-09) 		-4.99 -29.73% 24,068,000 1,800 0
11
18.84
11
24 tháng
(2024-10-14) 		-0.79 -6.26% 93,042,940 1,800 0
7.54
23.23
11
36 tháng
(2023-10-20) 		5.33 82.25% 147,351,966 1,800 0
5.97
23.23
11
60 tháng
(2021-11-01) 		2.67 29.29% 175,489,745 800 0.0
5.14
23.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.15
 44,104 10.37 10.37 9.78 0 0 0
02/06/2022
10.15
 66,000 10.15 10.45 10.00 0 0 0
01/06/2022
10.15
 131,200 10.37 10.37 9.63 0 0 0
31/05/2022
10.22
 37,300 10.22 10.30 10.00 0 0 0
30/05/2022
10.30
 32,500 10.22 10.52 10.22 0 0 0
27/05/2022
10.37
 37,706 10.08 10.37 10.00 0 0 0
26/05/2022
10.08
 45,600 9.85 10.15 9.71 0 0 0
25/05/2022
9.71
 44,362 9.56 9.78 9.26 0 0 0
24/05/2022
9.71
 21,248 9.56 9.78 9.19 0 0 0
23/05/2022
9.71
 32,601 9.78 9.78 9.56 0 0 0
20/05/2022
9.63
 86,659 9.85 9.93 9.56 0 0 0
19/05/2022
10.00
 147,040 11.19 11.41 9.71 0 0 0
18/05/2022
11.04
 115,171 11.93 11.93 10.97 0 0 0
17/05/2022
11.85
 13,226 11.85 12.15 11.85 0 0 0
16/05/2022
11.85
 8,200 12.89 12.89 11.56 0 0 0
13/05/2022
12.00
 7,100 12.08 12.08 11.63 0 0 0
12/05/2022
12.89
 19,500 13.34 13.34 11.93 0 0 0
11/05/2022
12.45
 11,500 13.34 13.34 12.37 0 0 0
10/05/2022
12.22
 22,400 12.60 12.60 11.71 0 0 0
09/05/2022
12.37
 32,200 13.19 13.34 12.22 0 0 0
06/05/2022
13.71
 10,000 13.63 14.08 13.26 0 0 0
05/05/2022
13.78
 22,724 14.08 14.08 13.71 0 0 0
04/05/2022
14.08
 18,700 14.08 15.56 14.00 0 0 0
29/04/2022
14.08
 24,000 14.82 14.82 14.08 0 0 0
28/04/2022
14.08
 14,100 14.89 14.89 14.08 0 0 0
27/04/2022
13.78
 6,700 13.19 13.78 12.37 0 0 0
26/04/2022
13.78
 34,100 14.08 14.08 12.60 0 0 0
25/04/2022
13.93
 35,500 14.52 14.52 13.93 0 0 0
22/04/2022
14.52
 22,100 14.08 14.74 14.08 0 0 0
21/04/2022
14.08
 86,600 15.34 15.34 13.71 0 0 0
20/04/2022
15.34
 41,600 15.93 15.93 15.11 0 0 0
19/04/2022
15.63
 60,900 15.93 16.08 15.48 0 0 0
18/04/2022
15.93
 65,700 16.67 16.74 15.71 0 0 0
15/04/2022
16.67
 26,000 16.67 17.04 16.60 0 0 0
14/04/2022
16.67
 14,000 17.04 17.26 16.67 0 0 0
13/04/2022
17.04
 46,100 16.37 17.04 16.30 0 0 0
12/04/2022
16.37
 75,700 17.04 17.04 16.37 0 0 0
08/04/2022
17.04
 46,300 16.97 17.11 16.82 0 0 0
07/04/2022
16.97
 49,500 16.97 17.19 16.74 0 0 0
06/04/2022
17.19
 63,000 17.19 17.19 16.67 0 0 0
05/04/2022
17.04
 28,600 17.41 17.41 17.04 0 0 0
04/04/2022
16.89
 180,900 17.34 17.63 16.74 0 0 0
01/04/2022
17.41
 75,220 17.34 17.49 17.11 0 0 0
31/03/2022
17.26
 91,000 17.86 17.93 17.26 0 0 0
30/03/2022
17.71
 28,500 17.71 18.08 17.56 0 0 0
29/03/2022
17.78
 156,700 17.78 18.08 17.56 0 0 0
28/03/2022
17.41
 97,620 17.78 17.78 17.41 0 0 0
25/03/2022
18.08
 104,500 18.00 18.52 17.78 0 0 0
24/03/2022
18.23
 85,301 18.30 18.45 17.93 0 0 0
23/03/2022
18.45
 185,900 18.52 18.74 17.78 0 0 0
22/03/2022
18.67
 210,900 18.97 19.04 18.08 0 0 0
21/03/2022
19.12
 43,200 19.56 19.56 18.97 0 0 0
18/03/2022
19.26
 92,300 19.63 20.00 19.26 0 0 0
17/03/2022
19.41
 508,500 18.15 20.52 18.08 0 0 0
16/03/2022
18.00
 25,100 18.00 18.00 17.86 0 0 0
15/03/2022
18.00
 63,300 18.00 18.23 17.86 0 0 0
14/03/2022
18.00
 122,800 17.78 18.15 17.56 0 0 0
11/03/2022
17.71
 70,700 17.63 17.93 17.56 0 0 0
10/03/2022
17.63
 45,800 17.63 17.71 17.49 0 0 0
09/03/2022
17.63
 35,500 17.78 17.78 17.04 0 0 0
08/03/2022
17.78
 61,300 17.93 18.15 17.71 0 0 0
07/03/2022
17.93
 39,400 17.93 18.08 17.56 0 0 0
04/03/2022
18.00
 55,369 18.08 18.15 17.78 0 0 0
03/03/2022
18.15
 45,900 18.15 18.15 17.78 0 0 0
02/03/2022
17.78
 61,220 17.63 18.52 15.56 0 0 0
01/03/2022
18.15
 162,900 17.34 18.52 17.26 0 0 0
28/02/2022
17.34
 53,000 17.04 17.49 16.74 0 0 0
25/02/2022
16.97
 24,000 16.97 17.34 16.89 0 0 0
24/02/2022
16.97
 64,915 17.41 17.41 16.30 0 0 0
23/02/2022
17.56
 51,100 17.41 17.56 17.04 0 0 0
22/02/2022
17.63
 164,210 16.60 17.78 16.60 0 0 0
21/02/2022
16.97
 84,650 15.86 16.97 15.86 0 0 0
18/02/2022
15.86
 34,166 15.78 15.93 15.56 0 0 0
17/02/2022
15.78
 61,615 15.71 15.86 15.56 0 0 0
16/02/2022
15.86
 74,110 15.71 15.86 15.48 0 0 0
15/02/2022
15.56
 38,000 15.93 16.23 15.34 0 0 0
14/02/2022
15.56
 53,500 15.93 16.08 15.56 0 0 0
11/02/2022
16.15
 25,252 16.15 16.15 15.86 0 0 0
10/02/2022
16.23
 29,200 16.00 16.30 15.78 0 1,000 0.0
09/02/2022
16.00
 33,800 16.00 16.30 15.78 0 0 0
08/02/2022
16.00
 23,201 15.19 16.30 15.19 0 0 0
07/02/2022
15.86
 69,121 15.93 15.93 14.08 0 0 0
28/01/2022
16.23
 125,900 17.19 17.34 14.67 0 0 0
27/01/2022
17.19
 26,400 17.56 17.56 16.97 0 0 0
26/01/2022
17.56
 22,900 17.41 17.78 17.34 0 0 0
25/01/2022
17.34
 18,700 17.34 17.49 17.19 0 0 0
24/01/2022
17.41
 45,000 17.63 17.78 16.74 0 0 0
21/01/2022
17.63
 103,050 17.56 18.00 17.41 0 0 0
20/01/2022
17.56
 55,006 17.78 17.78 17.41 0 0 0
19/01/2022
17.63
 204,404 17.86 18.52 17.41 0 0 0
18/01/2022
17.78
 123,700 17.86 18.15 17.19 0 0 0
17/01/2022
17.49
 225,100 19.26 19.26 17.41 0 0 0
14/01/2022
18.82
 263,000 19.26 19.26 18.15 0 0 0
13/01/2022
18.60
 210,500 18.37 19.63 18.37 0 0 0
12/01/2022
18.15
 341,558 16.89 19.19 16.82 0 0 0
11/01/2022
16.82
 39,720 17.04 17.04 16.67 0 0 0
10/01/2022
16.74
 70,100 17.04 17.04 16.74 0 0 0
07/01/2022
17.04
 65,000 17.41 17.41 17.04 0 0 0
06/01/2022
17.11
 42,050 17.41 17.41 16.97 0 0 0
05/01/2022
17.19
 46,400 17.04 17.41 17.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc