Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	9.86	49,000	9.86	10.05	9.77	0	0	0
24/04/2024	9.58	41,700	9.77	9.77	9.58	0	0	0
23/04/2024	9.77	11,700	9.77	9.77	9.58	0	0	0
22/04/2024	9.77	48,100	9.68	9.86	9.49	0	0	0
19/04/2024	9.58	71,400	9.58	9.86	9.39	0	1,300	-0.0
17/04/2024	9.96	36,200	9.86	10.15	9.77	0	0	0
16/04/2024	9.77	92,600	10.34	10.34	9.68	0	2,500	-0.0
15/04/2024	10.43	168,900	10.53	10.81	10.24	0	2,500	-0.0
12/04/2024	10.53	74,600	10.24	10.62	10.24	0	0	0
11/04/2024	10.43	96,900	10.53	10.53	10.34	0	0	0
10/04/2024	10.43	76,600	10.43	10.53	10.43	0	0	0
09/04/2024	10.34	142,400	10.43	10.43	9.96	0	0	0
08/04/2024	10.43	255,300	10.34	10.72	10.15	200	0	0.0
05/04/2024	10.15	204,300	9.68	10.24	9.68	0	0	0
04/04/2024	9.68	120,500	9.39	9.68	9.39	0	0	0
03/04/2024	9.30	66,100	9.30	9.49	9.11	0	0	0
02/04/2024	9.30	57,200	9.11	9.30	9.01	0	0	0
01/04/2024	9.20	77,600	9.20	9.39	9.01	0	0	0
29/03/2024	9.20	36,300	9.49	9.49	9.20	0	0	0
28/03/2024	9.49	56,300	9.30	9.58	9.30	0	0	0
27/03/2024	9.30	82,600	8.92	9.39	8.92	0	0	0
26/03/2024	8.92	75,400	8.82	8.92	8.82	0	0	0
25/03/2024	8.63	84,400	8.63	8.82	8.63	0	0	0
22/03/2024	8.63	44,800	8.54	8.63	8.54	0	2,000	-0.0
21/03/2024	8.54	31,100	8.54	8.54	8.54	0	0	0
20/03/2024	8.54	10,900	8.63	8.73	8.54	0	0	0
19/03/2024	8.63	42,500	8.54	8.82	8.44	0	0	0
18/03/2024	8.54	99,900	8.82	8.82	8.25	0	0	0
15/03/2024	8.82	87,400	8.35	8.82	8.35	0	0	0
14/03/2024	8.35	54,600	8.25	8.44	8.25	500	0	0.0
13/03/2024	8.25	28,400	8.16	8.25	8.16	0	0	0
12/03/2024	8.16	25,000	8.16	8.25	8.16	0	500	-0.0
11/03/2024	8.16	48,800	8.16	8.16	8.06	0	0	0
08/03/2024	8.16	32,100	8.16	8.25	8.06	0	0	0
07/03/2024	8.16	20,100	8.16	8.16	8.06	0	0	0
06/03/2024	8.16	20,300	8.16	8.16	8.06	0	0	0
05/03/2024	8.16	33,100	8.25	8.35	8.06	900	0	0.0
04/03/2024	8.25	80,700	8.16	8.25	8.06	0	0	0
01/03/2024	8.16	22,200	8.16	8.16	8.06	0	0	0
29/02/2024	8.16	10,100	8.16	8.16	8.06	0	0	0
28/02/2024	8.16	82,600	8.35	8.35	8.06	200	0	0.0
27/02/2024	8.35	64,600	8.06	8.35	8.06	1,000	0	0.0
26/02/2024	8.06	27,800	8.06	8.16	8.06	0	1,000	-0.0
23/02/2024	8.06	168,400	7.97	8.06	7.87	0	0	0
22/02/2024	7.97	5,800	7.97	7.97	7.97	0	0	0
21/02/2024	7.97	27,900	8.06	8.06	7.97	0	0	0
20/02/2024	8.06	26,500	7.97	8.06	7.97	1,000	0	0.0
19/02/2024	7.97	45,400	8.06	8.06	7.87	0	1,000	-0.0
16/02/2024	8.06	50,000	8.16	8.16	7.97	0	0	0
15/02/2024	8.16	32,700	8.06	8.16	8.06	0	0	0
07/02/2024	8.06	22,000	8.06	8.06	7.97	5,000	0	0.0
06/02/2024	8.06	10,500	7.87	8.06	7.87	0	0	0
05/02/2024	7.87	31,800	7.87	7.97	7.87	0	0	0
02/02/2024	7.87	19,600	7.87	8.06	7.87	0	0	0
01/02/2024	7.87	44,700	8.06	8.06	7.87	1,000	0	0.0
31/01/2024	8.06	39,800	8.06	8.06	7.87	2,000	2,000	0
30/01/2024	8.06	53,100	8.06	8.16	7.97	0	0	0
29/01/2024	8.06	42,500	8.06	8.16	7.97	0	0	0
26/01/2024	8.06	9,800	8.06	8.16	7.97	0	500	-0.0
25/01/2024	8.06	129,900	7.87	8.82	7.87	0	500	-0.0
24/01/2024	7.87	49,400	7.97	7.97	7.87	0	1,000	-0.0
23/01/2024	7.97	28,000	7.87	8.06	7.87	0	0	0
22/01/2024	7.87	47,900	7.87	7.97	7.78	0	1,000	-0.0
19/01/2024	7.87	23,200	7.59	7.87	7.68	0	0	0
18/01/2024	7.59	45,000	7.59	7.68	7.49	0	0	0
17/01/2024	7.59	12,200	7.68	7.68	7.59	0	0	0
16/01/2024	7.68	10,100	7.59	7.68	7.49	0	0	0
15/01/2024	7.59	17,200	7.59	7.59	7.49	0	0	0
12/01/2024	7.59	20,600	7.59	7.59	7.59	100	0	0.0
11/01/2024	7.59	7,700	7.59	7.78	7.59	1,900	0	0.0
10/01/2024	7.59	14,400	7.68	7.68	7.49	0	0	0
09/01/2024	7.68	39,200	7.59	7.68	7.49	0	0	0
08/01/2024	7.59	28,600	7.49	7.59	7.49	0	0	0
05/01/2024	7.49	5,000	7.59	7.59	7.49	0	0	0
04/01/2024	7.59	10,900	7.59	7.59	7.59	0	100	-0.0
03/01/2024	7.59	7,300	7.49	7.59	7.11	0	0	0
02/01/2024	7.49	9,800	7.59	7.59	7.49	0	0	0
29/12/2023	7.59	19,400	7.68	7.68	7.59	0	0	0
28/12/2023	7.68	15,500	7.59	7.68	7.49	100	0	0.0
27/12/2023	7.59	23,700	7.59	7.59	7.49	0	0	0
26/12/2023	7.59	68,900	7.59	7.59	7.49	0	0	0
25/12/2023	7.59	13,300	7.49	7.59	7.49	0	0	0
22/12/2023	7.49	23,800	7.49	7.59	7.49	0	0	0
21/12/2023	7.49	21,300	7.49	7.49	7.49	0	0	0
20/12/2023	7.49	27,400	7.40	7.59	7.49	0	50	-0.0
19/12/2023	7.40	87,800	7.49	7.49	7.40	0	0	0
18/12/2023	7.49	142,700	7.59	7.59	7.40	0	0	0
15/12/2023	7.59	26,900	7.59	7.59	7.40	0	0	0
14/12/2023	7.59	26,800	7.49	7.59	7.40	0	0	0
13/12/2023	7.49	125,600	7.59	7.68	7.40	0	0	0
12/12/2023	7.59	24,800	7.49	7.59	7.49	0	0	0
11/12/2023	7.49	58,600	7.30	7.59	7.30	0	0	0
08/12/2023	7.30	87,100	7.49	7.49	7.30	200	0	0.0
07/12/2023	7.49	54,700	7.59	7.59	7.30	0	0	0
06/12/2023	7.59	174,400	7.11	7.68	7.21	2,000	0	0.0
05/12/2023	7.11	61,300	7.11	7.21	7.11	0	0	0
04/12/2023	7.11	36,800	7.21	7.21	7.02	0	0	0
01/12/2023	7.21	59,000	7.02	7.21	6.92	300	0	0.0
30/11/2023	7.02	11,500	7.02	7.11	7.02	0	0	0
29/11/2023	7.02	7,600	7.02	7.11	7.02	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-1.30	-7.98%	3,169,600	100	0.0	14.10 16.30 15
2 tháng (2024-07-22)	0.70	4.90%	9,775,800	6,600	0.1	14 17.20 15
3 tháng (2024-06-20)	-6.30	-29.58%	27,787,600	2,500	0.0	14 24.80 15
6 tháng (2024-03-22)	6.37	73.78%	49,171,600	-41,901	-0.7	8.63 24.80 15
12 tháng (2023-09-25)	7.41	97.67%	54,260,400	-62,851	-0.8	6.73 24.80 15
24 tháng (2022-09-29)	5.52	58.21%	64,477,247	-105,301	-1.2	5.79 24.80 15
36 tháng (2021-10-04)	4.44	42.05%	84,956,584	-471,401	-8.9	5.79 24.80 15
60 tháng (2019-10-15)	9.82	189.81%	111,207,747	-85,001	-4.9	3.87 24.80 15

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH