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)
04/06/2020
3.96
 83,079 4.06 4.06 3.91 0 0 0
03/06/2020
4.06
 32,300 4.01 4.06 3.96 0 0 0
02/06/2020
3.96
 97,200 4.11 4.11 3.96 0 0 0
01/06/2020
4.11
 123,760 4.01 4.15 4.01 0 0 0
29/05/2020
3.96
 49,000 3.96 4.06 3.96 0 0 0
28/05/2020
4.01
 62,100 3.96 4.01 3.91 0 0 0
27/05/2020
3.96
 104,510 3.96 4.11 3.91 0 0 0
26/05/2020
3.96
 63,870 3.96 3.96 3.91 0 0 0
25/05/2020
3.96
 75,100 3.86 4.06 3.86 0 0 0
22/05/2020
3.86
 44,001 3.91 3.91 3.82 0 0 0
21/05/2020
3.96
 86,502 3.82 3.96 3.82 0 0 0
20/05/2020
3.77
 93,700 3.82 3.86 3.72 0 0 0
19/05/2020
3.82
 55,320 3.77 3.82 3.72 0 0 0
18/05/2020
3.77
 11,600 3.77 3.82 3.72 0 0 0
15/05/2020
3.77
 29,650 3.86 3.86 3.77 0 0 0
14/05/2020
3.82
 117,520 3.77 3.96 3.72 0 0 0
13/05/2020
3.77
 49,220 3.67 3.77 3.62 0 0 0
12/05/2020
3.67
 51,300 3.67 3.72 3.67 0 0 0
11/05/2020
3.72
 64,200 3.67 3.77 3.67 0 0 0
08/05/2020
3.72
 39,200 3.67 3.77 3.67 0 0 0
07/05/2020
3.72
 38,800 3.62 3.72 3.62 0 0 0
06/05/2020
3.67
 52,800 3.72 3.72 3.67 0 0 0
05/05/2020
3.67
 29,300 3.72 3.72 3.67 0 0 0
04/05/2020
3.72
 41,730 3.72 3.77 3.67 0 0 0
29/04/2020
3.77
 33,500 3.82 3.82 3.72 0 0 0
28/04/2020
3.82
 26,100 3.82 3.86 3.77 0 0 0
27/04/2020
3.86
 22,200 3.86 3.91 3.82 0 0 0
24/04/2020
3.86
 50,700 3.86 3.91 3.82 0 0 0
23/04/2020
3.86
 62,000 3.86 4.06 3.77 0 0 0
22/04/2020
3.82
 62,400 3.72 3.82 3.67 0 0 0
21/04/2020
3.77
 182,400 4.11 4.11 3.72 0 0 0
20/04/2020
4.15
 148,700 4.15 4.35 4.06 0 0 0
17/04/2020
3.91
 195,600 3.72 4.11 3.62 0 0 0
16/04/2020
3.67
 36,600 3.77 3.77 3.62 0 0 0
15/04/2020
3.72
 49,100 3.72 3.77 3.67 0 0 0
14/04/2020
3.67
 46,500 3.72 3.72 3.57 0 0 0
13/04/2020
3.77
 28,300 3.72 3.77 3.62 0 0 0
10/04/2020
3.67
 33,220 3.67 3.72 3.62 0 0 0
09/04/2020
3.62
 74,300 3.57 3.72 3.53 0 0 0
08/04/2020
3.53
 10,500 3.57 3.57 3.48 0 0 0
07/04/2020
3.57
 18,300 3.62 3.62 3.48 0 0 0
06/04/2020
3.57
 17,100 3.57 3.67 3.57 0 0 0
03/04/2020
3.53
 17,000 3.53 3.62 3.53 0 0 0
01/04/2020
3.53
 9,800 3.53 3.57 3.48 0 0 0
31/03/2020
3.48
 48,000 3.53 3.62 3.38 0 0 0
30/03/2020
3.57
 21,700 3.72 3.72 3.48 0 0 0
27/03/2020
3.77
 21,800 3.82 3.82 3.62 0 0 0
26/03/2020
3.82
 59,200 3.86 3.96 3.77 0 0 0
25/03/2020
3.86
 30,800 3.72 3.86 3.72 0 0 0
24/03/2020
3.57
 31,300 3.62 3.82 3.48 0 0 0
23/03/2020
3.57
 22,100 3.86 3.86 3.57 0 0 0
20/03/2020
3.82
 2,000 3.86 3.86 3.72 0 0 0
19/03/2020
3.62
 15,500 3.72 3.72 3.57 0 0 0
18/03/2020
3.77
 3,600 3.86 3.86 3.77 0 0 0
17/03/2020
3.82
 13,300 3.67 3.86 3.62 0 0 0
16/03/2020
3.67
 17,820 3.72 3.77 3.62 0 0 0
13/03/2020
3.72
 12,800 3.57 3.72 3.48 0 0 0
12/03/2020
3.67
 44,268 3.82 3.82 3.38 0 0 0
11/03/2020
3.77
 8,370 3.86 3.96 3.72 0 0 0
10/03/2020
3.86
 25,217 3.67 3.91 3.67 0 0 0
09/03/2020
3.67
 73,819 4.01 4.01 3.57 0 0 0
06/03/2020
4.15
 7,400 4.11 4.20 4.06 0 0 0
05/03/2020
4.20
 51,600 4.11 4.30 4.11 0 0 0
04/03/2020
4.20
 19,101 4.20 4.35 4.15 0 2,000 0.0
03/03/2020
4.20
 38,100 4.15 4.59 4.15 0 0 0
02/03/2020
4.06
 44,600 4.15 4.30 3.96 0 0 0
28/02/2020
4.15
 73,700 4.49 4.49 3.86 0 0 0
27/02/2020
4.49
 70,100 4.25 4.73 4.25 0 0 0
26/02/2020
4.35
 32,100 4.35 4.49 4.25 0 0 0
25/02/2020
4.40
 11,300 4.25 4.40 4.25 0 0 0
24/02/2020
4.30
 58,500 4.44 4.59 4.20 0 0 0
21/02/2020
4.35
 187,231 3.96 4.35 3.91 0 0 0
20/02/2020
3.86
 17,502 3.86 3.91 3.77 0 0 0
19/02/2020
3.86
 28,600 3.72 4.15 3.72 0 0 0
18/02/2020
3.72
 35,401 3.77 3.82 3.67 0 0 0
17/02/2020
3.82
 22,300 3.96 4.06 3.82 0 0 0
14/02/2020
4.01
 23,700 4.11 4.25 4.01 0 0 0
13/02/2020
3.91
 65,100 3.53 3.96 3.53 0 0 0
12/02/2020
3.57
 33,000 3.53 3.57 3.43 0 0 0
11/02/2020
3.48
 20,600 3.43 3.53 3.43 0 0 0
10/02/2020
3.43
 15,300 3.57 3.57 3.43 0 0 0
07/02/2020
3.48
 1,700 3.48 3.48 3.48 0 0 0
06/02/2020
3.48
 9,300 3.48 3.53 3.48 0 0 0
05/02/2020
3.48
 16,420 3.48 3.53 3.48 0 0 0
04/02/2020
3.48
 58,700 3.38 3.53 3.38 0 0 0
03/02/2020
3.48
 12,300 3.53 3.53 3.43 0 0 0
31/01/2020
3.53
 30,700 3.57 3.62 3.53 0 0 0
30/01/2020
3.67
 12,200 3.53 3.67 3.53 0 0 0
22/01/2020
3.53
 16,700 3.53 3.62 3.53 0 0 0
21/01/2020
3.53
 9,600 3.53 3.57 3.53 0 0 0
20/01/2020
3.53
 8,010 3.53 3.62 3.53 0 0 0
17/01/2020
3.53
 8,600 3.53 3.62 3.48 0 0 0
16/01/2020
3.53
 11,000 3.62 3.62 3.43 0 0 0
15/01/2020
3.62
 3,800 3.72 3.72 3.57 0 0 0
14/01/2020
3.57
 14,900 3.57 3.62 3.53 0 0 0
13/01/2020
3.62
 2,700 3.67 3.67 3.53 0 0 0
10/01/2020
3.57
 16,800 3.57 3.62 3.57 0 0 0
09/01/2020
3.62
 10,200 3.57 3.77 3.57 0 0 0
08/01/2020
3.72
 22,900 3.72 3.72 3.53 0 0 0
07/01/2020
3.77
 1,400 3.82 3.82 3.72 0 0 0

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