CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11.10
0.10
(0.91%)
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)
22/03/2021
7.47
 110,700 7.52 7.52 7.36 0 0 0
19/03/2021
7.52
 108,700 7.36 7.52 7.36 0 0 0
18/03/2021
7.36
 136,000 7.36 7.47 7.36 0 0 0
17/03/2021
7.36
 193,100 7.20 7.47 7.14 0 0 0
16/03/2021
7.09
 80,100 7.09 7.20 7.04 0 0 0
15/03/2021
7.14
 38,500 7.09 7.14 7.04 0 0 0
12/03/2021
7.14
 23,529 7.20 7.25 7.09 0 0 0
11/03/2021
7.14
 58,737 7.09 7.25 7.04 0 0 0
10/03/2021
7.09
 68,250 7.20 7.20 7.04 0 0 0
09/03/2021
7.20
 112,100 7.31 7.41 7.04 0 0 0
08/03/2021
7.36
 92,500 7.31 7.36 7.04 0 0 0
05/03/2021
7.14
 163,270 6.71 7.20 6.71 0 0 0
04/03/2021
6.66
 58,112 6.66 6.93 6.55 0 0 0
03/03/2021
6.60
 156,009 6.33 6.82 6.28 0 0 0
02/03/2021
6.28
 92,100 6.33 6.44 6.28 0 0 0
01/03/2021
6.33
 34,880 6.44 6.44 6.22 0 0 0
26/02/2021
6.28
 87,533 6.17 6.33 6.12 0 0 0
25/02/2021
6.17
 18,111 6.17 6.22 6.12 0 0 0
24/02/2021
6.12
 41,050 6.12 6.22 6.06 0 0 0
23/02/2021
6.17
 23,710 6.06 6.17 6.06 0 0 0
22/02/2021
6.12
 37,040 6.06 6.28 6.06 0 0 0
19/02/2021
6.06
 76,100 5.95 6.12 5.90 0 0 0
18/02/2021
5.84
 42,000 5.74 5.95 5.74 0 0 0
17/02/2021
5.84
 53,800 5.63 5.95 5.63 0 0 0
09/02/2021
5.74
 7,600 5.57 5.74 5.57 0 0 0
08/02/2021
5.57
 62,700 5.68 5.68 5.57 38,500 0 0
05/02/2021
5.68
 9,700 5.63 5.74 5.63 0 0 0
04/02/2021
5.63
 79,100 5.68 5.68 5.47 0 0 0
03/02/2021
5.57
 49,540 5.47 5.63 5.30 0 0 0
02/02/2021
5.52
 49,000 5.68 5.68 4.65 0 0 0
01/02/2021
5.41
 31,300 5.68 5.68 4.76 0 0 0
29/01/2021
5.68
 114,935 5.57 5.68 5.52 0 0 0
28/01/2021
5.20
 158,113 5.95 5.95 5.14 0 0 0
27/01/2021
5.95
 64,650 6.17 6.22 5.84 0 0 0
26/01/2021
6.17
 34,300 6.28 6.28 6.17 0 0 0
25/01/2021
6.39
 58,620 6.28 6.39 6.17 0 0 0
22/01/2021
6.33
 30,805 6.39 6.39 6.17 0 0 0
21/01/2021
6.44
 45,900 6.33 6.44 6.28 0 0 0
20/01/2021
6.28
 228,000 6.17 6.49 6.06 0 0 0
19/01/2021
6.01
 228,100 6.39 6.39 5.74 0 0 0
18/01/2021
6.33
 39,710 6.22 6.39 6.22 0 0 0
15/01/2021
6.17
 39,052 6.17 6.22 6.06 0 0 0
14/01/2021
6.12
 20,000 6.06 6.12 5.95 0 0 0
13/01/2021
6.17
 197,500 6.17 6.22 5.95 0 0 0
12/01/2021
6.17
 71,800 6.22 6.22 6.12 0 0 0
11/01/2021
6.17
 111,600 6.28 6.28 5.95 0 0 0
08/01/2021
5.95
 32,505 6.06 6.06 5.95 0 0 0
07/01/2021
6.06
 54,400 6.12 6.12 5.95 0 0 0
06/01/2021
6.06
 175,700 5.74 6.39 5.74 0 0 0
05/01/2021
5.74
 143,805 5.68 5.79 5.57 0 0 0
04/01/2021
5.74
 91,902 5.84 6.22 5.74 0 0 0
31/12/2020
5.84
 78,728 5.84 5.84 5.74 0 0 0
30/12/2020
5.84
 74,800 5.95 6.01 5.79 1,000 0 0.0
29/12/2020
5.95
 60,769 5.95 6.01 5.84 0 0 0
28/12/2020
5.95
 112,470 5.68 6.12 5.68 0 0 0
25/12/2020
5.74
 92,112 5.41 5.84 5.41 0 0 0
24/12/2020
5.41
 70,800 5.47 5.68 5.25 0 0 0
23/12/2020
5.57
 145,672 5.41 5.68 5.41 0 0 0
22/12/2020
5.47
 237,025 5.25 5.68 5.25 0 0 0
21/12/2020
5.25
 134,709 5.20 5.25 5.20 0 0 0
18/12/2020
5.20
 25,750 5.14 5.25 5.14 0 0 0
17/12/2020
5.14
 57,300 5.20 5.25 5.14 0 0 0
16/12/2020
5.20
 49,700 5.25 5.36 5.20 0 0 0
15/12/2020
5.25
 115,449 5.03 5.25 5.03 0 0 0
14/12/2020
5.09
 63,670 4.98 5.09 4.98 0 0 0
11/12/2020
4.98
 27,650 4.98 5.03 4.87 0 0 0
10/12/2020
4.92
 56,310 5.14 5.14 4.92 0 0 0
09/12/2020
5.14
 85,840 5.09 5.14 4.87 0 0 0
08/12/2020
5.09
 119,139 5.30 5.30 4.98 0 0 0
07/12/2020
5.30
 73,370 5.36 5.36 5.14 0 0 0
04/12/2020
5.25
 257,675 5.03 5.36 4.92 0 0 0
03/12/2020
4.98
 213,969 4.82 4.98 4.82 0 0 0
02/12/2020
4.76
 46,880 4.76 4.82 4.76 0 0 0
01/12/2020
4.71
 35,965 4.71 4.76 4.65 0 0 0
30/11/2020
4.71
 57,100 4.76 4.76 4.71 0 0 0
27/11/2020
4.82
 55,600 4.76 4.87 4.71 0 0 0
26/11/2020
4.76
 44,400 4.71 4.76 4.65 0 0 0
25/11/2020
4.76
 65,000 4.87 4.87 4.71 0 0 0
24/11/2020
4.82
 137,569 4.76 4.92 4.76 0 0 0
23/11/2020
4.82
 222,300 4.71 4.87 4.60 0 100 0
20/11/2020
4.71
 142,400 4.71 4.71 4.55 0 0 0
19/11/2020
4.71
 56,730 4.65 4.76 4.60 0 0 0
18/11/2020
4.71
 198,258 4.87 4.98 4.60 0 0 0
17/11/2020
4.87
 445,380 4.38 4.87 4.38 0 0 0
16/11/2020
4.33
 84,600 4.28 4.49 4.28 0 0 0
13/11/2020
4.28
 15,700 4.28 4.33 4.22 0 0 0
12/11/2020
4.28
 21,102 4.33 4.33 4.28 0 0 0
11/11/2020
4.28
 63,360 4.28 4.33 4.28 0 0 0
10/11/2020
4.28
 3,700 4.22 4.28 4.22 0 0 0
09/11/2020
4.22
 20,000 4.22 4.28 4.22 0 0 0
06/11/2020
4.28
 108,100 4.28 4.28 4.17 0 0 0
05/11/2020
4.28
 11,200 4.28 4.28 4.28 0 0 0
04/11/2020
4.28
 19,100 4.28 4.28 4.22 0 0 0
03/11/2020
4.22
 29,700 4.17 4.33 4.17 0 0 0
02/11/2020
4.17
 3,700 4.17 4.17 4.17 0 0 0
30/10/2020
4.17
 2,450 4.17 4.17 4.17 0 0 0
29/10/2020
4.17
 51,550 4.17 4.22 4.11 0 0 0
28/10/2020
4.22
 16,200 4.22 4.28 4.22 0 0 0
27/10/2020
4.28
 14,700 4.17 4.28 4.17 0 0 0
26/10/2020
4.33
 34,900 4.44 4.44 4.28 0 0 0

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