CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11.20
0.20
(1.82%)
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)
12/08/2021
7.09
 24,400 7.04 7.14 6.87 0 0 0
11/08/2021
7.04
 54,600 7.04 7.09 6.93 0 0 0
10/08/2021
7.04
 8,900 7.04 7.04 6.98 0 0 0
09/08/2021
7.04
 32,400 7.04 7.09 6.93 0 0 0
06/08/2021
7.04
 23,100 7.04 7.04 6.98 0 0 0
05/08/2021
7.04
 14,810 6.93 7.04 6.93 0 0 0
04/08/2021
6.93
 22,610 6.87 7.04 6.87 0 0 0
03/08/2021
6.87
 9,100 6.82 6.87 6.71 0 0 0
02/08/2021
6.82
 26,000 6.66 6.87 6.66 0 0 0
30/07/2021
6.71
 25,900 6.49 6.76 6.44 0 0 0
29/07/2021
6.76
 6,800 6.55 6.76 6.55 0 0 0
28/07/2021
6.60
 7,100 6.49 6.60 6.49 0 0 0
27/07/2021
6.60
 15,300 6.55 6.60 6.55 0 0 0
26/07/2021
6.55
 22,500 6.39 6.55 6.39 0 0 0
23/07/2021
6.49
 6,430 6.49 6.49 6.44 0 0 0
22/07/2021
6.49
 20,800 6.44 6.49 6.44 0 0 0
21/07/2021
6.44
 10,200 6.22 6.49 6.22 0 0 0
20/07/2021
6.55
 18,100 6.44 6.55 6.39 0 0 0
19/07/2021
6.39
 37,300 6.44 6.49 6.33 0 0 0
16/07/2021
6.55
 32,700 6.55 6.60 6.49 0 0 0
15/07/2021
6.49
 28,400 6.39 6.55 6.33 0 0 0
14/07/2021
6.33
 14,900 6.33 6.33 6.22 0 0 0
13/07/2021
6.33
 20,200 6.33 6.33 6.28 0 0 0
12/07/2021
6.12
 43,300 6.39 6.44 6.06 0 0 0
09/07/2021
6.44
 18,300 6.49 6.66 6.33 0 0 0
08/07/2021
6.49
 6,700 6.55 6.55 6.49 0 0 0
07/07/2021
6.60
 21,800 6.55 6.66 6.49 0 0 0
06/07/2021
6.55
 16,000 6.66 6.82 6.55 0 0 0
05/07/2021
6.66
 13,800 6.71 6.76 6.66 0 0 0
02/07/2021
6.71
 12,800 6.76 6.82 6.66 0 0 0
01/07/2021
6.76
 24,020 6.82 6.87 6.71 0 0 0
30/06/2021
6.76
 7,300 6.82 6.82 6.76 0 0 0
29/06/2021
6.82
 8,600 6.76 6.87 6.76 0 0 0
28/06/2021
6.71
 18,800 6.76 6.82 6.71 0 0 0
25/06/2021
6.76
 10,400 6.76 6.82 6.76 0 0 0
24/06/2021
6.71
 8,300 6.82 6.87 6.71 0 0 0
23/06/2021
6.71
 35,600 6.17 6.87 6.17 0 0 0
22/06/2021
6.93
 26,600 7.04 7.04 6.87 0 0 0
21/06/2021
6.98
 18,900 7.09 7.09 6.93 0 0 0
18/06/2021
7.09
 29,300 6.98 7.14 6.98 0 0 0
17/06/2021
6.98
 37,800 6.87 7.04 6.87 0 0 0
16/06/2021
6.76
 70,408 6.76 6.93 6.71 0 0 0
15/06/2021
6.87
 33,800 6.82 6.87 6.71 0 0 0
14/06/2021
6.82
 6,600 6.82 6.82 6.76 0 0 0
11/06/2021
6.76
 26,310 6.82 6.87 6.76 0 0 0
10/06/2021
6.82
 15,100 6.82 6.82 6.71 0 0 0
09/06/2021
6.76
 17,100 6.66 6.76 6.66 0 0 0
08/06/2021
6.66
 17,700 6.76 6.87 6.66 0 0 0
07/06/2021
6.71
 22,800 6.82 6.93 6.71 0 0 0
04/06/2021
6.87
 30,000 6.76 6.87 6.71 0 0 0
03/06/2021
6.76
 50,700 6.66 6.76 6.66 0 0 0
02/06/2021
6.82
 53,700 6.60 6.82 6.55 0 0 0
01/06/2021
6.55
 27,810 6.66 6.66 6.49 0 0 0
31/05/2021
6.55
 31,900 6.60 6.60 6.44 0 0 0
28/05/2021
6.66
 15,500 6.55 6.71 6.55 0 0 0
27/05/2021
6.71
 28,900 6.82 6.82 6.66 0 0 0
26/05/2021
6.66
 21,200 6.60 6.82 6.60 0 0 0
25/05/2021
6.76
 51,200 6.39 6.76 6.39 0 0 0
24/05/2021
6.33
 30,100 6.33 6.39 6.28 0 0 0
21/05/2021
6.28
 15,500 6.28 6.28 6.22 0 0 0
20/05/2021
6.28
 10,400 6.28 6.33 6.22 0 0 0
19/05/2021
6.33
 56,800 6.44 6.44 6.28 0 0 0
18/05/2021
6.44
 17,200 6.49 6.49 6.44 0 0 0
17/05/2021
6.49
 17,500 6.49 6.49 6.44 0 0 0
14/05/2021
6.49
 17,100 6.44 6.55 6.44 0 0 0
13/05/2021
6.49
 22,400 6.60 6.60 6.49 0 0 0
12/05/2021
6.55
 26,720 6.49 6.60 6.49 0 0 0
11/05/2021
6.55
 43,100 6.44 6.55 6.39 0 0 0
10/05/2021
6.39
 37,400 6.49 6.49 6.39 0 0 0
07/05/2021
6.55
 56,235 6.66 6.71 6.55 0 0 0
06/05/2021
6.66
 14,300 6.76 6.76 6.60 0 0 0
05/05/2021
6.76
 49,300 6.71 6.82 6.66 0 0 0
04/05/2021
6.66
 30,800 6.82 6.82 6.66 0 0 0
29/04/2021
6.93
 9,500 7.04 7.04 6.87 0 0 0
28/04/2021
6.87
 14,100 6.87 7.04 6.82 0 0 0
27/04/2021
6.98
 18,500 7.04 7.04 6.76 0 0 0
26/04/2021
6.93
 19,534 7.14 7.14 6.93 0 0 0
23/04/2021
7.20
 34,400 6.93 7.20 6.82 0 0 0
22/04/2021
7.04
 77,200 7.36 7.36 7.04 0 0 0
20/04/2021
7.36
 55,915 7.41 7.47 7.36 0 0 0
19/04/2021
7.41
 23,900 7.58 7.58 7.41 0 0 0
16/04/2021
7.41
 77,600 7.68 7.79 7.41 0 0 0
15/04/2021
7.52
 69,100 7.68 7.74 7.52 0 4,300 0
14/04/2021
7.68
 61,300 7.47 7.79 7.47 0 0 0
13/04/2021
7.47
 82,214 7.58 7.74 7.47 0 0 0
12/04/2021
7.52
 86,000 7.58 7.58 7.47 0 0 0
09/04/2021
7.63
 27,800 7.74 7.74 7.52 0 1,000 0.0
08/04/2021
7.74
 10,800 7.68 7.74 7.58 0 0 0
07/04/2021
7.79
 54,600 7.85 7.85 7.58 0 0 0
06/04/2021
7.79
 258,506 7.41 7.96 7.41 0 0 0
05/04/2021
7.41
 49,310 7.41 7.41 7.31 0 0 0
02/04/2021
7.41
 44,210 7.36 7.41 7.31 0 0 0
01/04/2021
7.36
 26,305 7.31 7.41 7.31 0 0 0
31/03/2021
7.31
 10,800 7.47 7.52 7.31 0 0 0
30/03/2021
7.41
 38,100 7.52 7.52 7.31 0 0 0
29/03/2021
7.52
 47,352 7.41 7.52 7.20 0 0 0
26/03/2021
7.41
 86,200 7.25 7.47 6.93 0 0 0
25/03/2021
7.25
 90,430 7.25 7.52 7.09 0 0 0
24/03/2021
7.14
 135,948 7.63 7.63 7.09 0 0 0
23/03/2021
7.47
 53,020 7.47 7.58 7.36 0 0 0

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