CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.30
(2.52%)
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
(2026-08-19) 		-0.40 -3.23% 583,000 0 0
11.90
17.60
12.20
2 tháng
(2026-07-20) 		-0.50 -4% 928,700 0 0
11.90
17.60
12.20
3 tháng
(2026-06-22) 		-1.81 -13.09% 1,457,800 0 0
11.90
17.60
12.20
6 tháng
(2026-03-23) 		-2.27 -15.93% 2,979,400 0 0
11.19
17.60
12.20
12 tháng
(2025-09-23) 		-3.77 -23.89% 24,917,000 0 0
11.19
18.84
12.20
24 tháng
(2024-09-30) 		-0.77 -6% 96,935,231 0 0
7.54
23.23
12.20
36 tháng
(2023-10-04) 		5.44 82.96% 151,179,090 0 0
5.97
23.23
12.20
60 tháng
(2021-10-14) 		3.22 36.74% 180,503,342 -359,400 -7.7
5.14
23.23
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
3.73
 0 3.73 3.73 3.73 0 0 0
15/11/2018
3.73
 0 3.73 3.73 3.73 0 0 0
14/11/2018
3.73
 0 3.73 3.73 3.73 0 0 0
13/11/2018
3.73
 101 3.27 3.73 3.73 0 0 0
12/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
09/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
08/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
07/11/2018
3.27
 100 2.86 3.27 3.27 0 0 0
06/11/2018
2.86
 0 2.86 2.86 2.86 0 0 0
05/11/2018
2.86
 100 2.49 2.86 2.86 0 0 0
02/11/2018
2.49
 1,000 2.49 2.49 2.49 0 0 0
01/11/2018
2.49
 0 2.49 2.49 2.49 0 0 0
31/10/2018
2.49
 1,000 2.49 2.49 2.49 0 0 0
30/10/2018
2.49
 0 2.49 2.49 2.49 0 0 0
29/10/2018
2.49
 0 2.49 2.49 2.49 0 0 0
26/10/2018
2.49
 1,000 2.53 2.53 2.49 0 0 0
25/10/2018
2.53
 2,000 2.72 2.72 2.53 0 0 0
24/10/2018
2.72
 0 2.67 2.72 2.72 0 0 0
23/10/2018
2.67
 2,000 2.81 2.81 2.67 0 0 0
22/10/2018
2.81
 300 2.81 2.81 2.81 0 0 0
19/10/2018
2.81
 0 2.81 2.81 2.81 0 0 0
18/10/2018
2.81
 0 2.81 2.81 2.81 0 0 0
17/10/2018
2.81
 2,000 2.86 2.86 2.81 0 0 0
16/10/2018
2.86
 0 2.86 2.86 2.86 0 0 0
15/10/2018
2.86
 0 2.86 2.86 2.86 0 0 0
12/10/2018
2.86
 0 2.86 2.86 2.86 0 0 0
11/10/2018
2.86
 0 2.86 2.86 2.86 0 0 0
10/10/2018
2.86
 600 2.86 2.86 2.86 0 0 0
09/10/2018
2.86
 3,300 2.81 2.86 2.81 0 0 0
08/10/2018
2.81
 0 2.81 2.81 2.81 0 0 0
05/10/2018
2.81
 400 2.95 2.95 2.81 0 0 0
04/10/2018
2.95
 0 2.90 2.95 2.95 1,000 0 0.0
03/10/2018
2.90
 3,000 2.86 3.00 2.90 1,000 0 0.0
02/10/2018
2.86
 2,700 3.13 3.13 2.77 0 0 0
01/10/2018
3.13
 900 3.32 3.32 3.13 0 0 0
28/09/2018
3.32
 2,181 3.55 3.55 3.23 0 0 0
27/09/2018
3.55
 0 3.55 3.55 3.55 0 0 0
26/09/2018
3.55
 0 3.55 3.55 3.55 0 0 0
25/09/2018
3.55
 0 3.55 3.55 3.55 0 0 0
24/09/2018
3.55
 0 3.55 3.55 3.55 0 0 0
21/09/2018
3.55
 100 3.27 3.55 3.55 0 0 0
20/09/2018
3.27
 0 3.27 3.27 3.27 0 0 0
19/09/2018
3.27
 0 3.27 3.27 3.27 0 0 0
18/09/2018
3.27
 100 3.27 3.27 3.27 0 0 0
17/09/2018
3.27
 900 2.90 3.27 3.27 0 0 0
14/09/2018
2.90
 200 3.23 3.23 2.90 0 0 0
13/09/2018
3.23
 0 3.23 3.23 3.23 0 0 0
12/09/2018
3.23
 100 3.23 3.23 3.23 0 0 0
11/09/2018
3.23
 200 2.81 3.23 3.23 0 0 0
10/09/2018
2.81
 120 2.86 2.86 2.81 0 0 0
07/09/2018
2.86
 3,000 2.95 2.95 2.86 0 0 0
06/09/2018
2.95
 4,700 3.00 3.00 2.95 500 0 0
05/09/2018
3.00
 100 3.00 3.00 3.00 0 0 0
04/09/2018
3.00
 100 3.00 3.00 3.00 0 0 0
31/08/2018
3.00
 0 3.00 3.00 3.00 0 0 0
30/08/2018
3.00
 100 2.90 3.00 3.00 0 0 0
29/08/2018
2.90
 100 2.90 2.90 2.90 0 0 0
28/08/2018
2.90
 100 2.86 2.90 2.90 100 0 0.0
27/08/2018
2.86
 100 2.81 2.86 2.86 0 0 0
24/08/2018
2.81
 200 3.18 3.18 2.81 0 0 0
23/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
22/08/2018
3.18
 20 3.18 3.18 3.18 0 0 0
21/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
20/08/2018
3.18
 1,000 3.18 3.18 3.18 0 0 0
17/08/2018
3.18
 5,100 2.77 3.18 2.81 0 0 0
16/08/2018
2.77
 0 2.77 2.77 2.77 0 0 0
15/08/2018
2.77
 620 2.72 2.77 2.77 0 0 0
14/08/2018
2.72
 0 2.72 2.72 2.72 0 0 0
13/08/2018
2.72
 0 2.72 2.72 2.72 0 0 0
10/08/2018
2.72
 2,000 2.72 2.72 2.72 0 0 0
09/08/2018
2.72
 300 2.67 2.72 2.72 0 0 0
08/08/2018
2.67
 0 2.67 2.67 2.67 0 0 0
07/08/2018
2.67
 0 2.67 2.67 2.67 0 0 0
06/08/2018
2.67
 500 2.77 2.77 2.67 0 0 0
03/08/2018
2.77
 4,100 2.77 2.77 2.77 0 0 0
02/08/2018
2.77
 1,200 2.77 2.77 2.77 0 0 0
01/08/2018
2.77
 0 2.77 2.77 2.77 0 0 0
31/07/2018
2.77
 0 2.77 2.77 2.77 0 0 0
30/07/2018
2.77
 3,000 2.77 2.77 2.77 0 0 0
27/07/2018
2.77
 100 2.72 2.77 2.77 0 0 0
26/07/2018
2.72
 10,000 2.95 2.95 2.72 0 0 0
25/07/2018
2.95
 200 2.95 3.36 2.95 0 0 0
24/07/2018
2.95
 100 2.72 2.95 2.95 0 0 0
23/07/2018
2.72
 12,150 2.67 2.77 2.72 0 0 0
20/07/2018
2.67
 0 2.67 2.67 2.67 0 0 0
19/07/2018
2.67
 0 2.67 2.67 2.67 0 0 0
18/07/2018
2.67
 0 2.67 2.67 2.67 0 0 0
17/07/2018
2.67
 2,021 2.72 2.72 2.67 0 0 0
16/07/2018
2.72
 0 2.72 2.72 2.72 0 0 0
13/07/2018
2.72
 100 2.40 2.72 2.72 100 0 0.0
12/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
11/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
10/07/2018
2.40
 0 2.40 2.40 2.40 0 0 0
09/07/2018
2.40
 0 2.77 2.40 2.40 0 0 0
06/07/2018
2.77
 3,800 2.35 2.77 2.30 0 0 0
05/07/2018
2.35
 600 2.77 2.77 2.35 0 0 0
04/07/2018
2.77
 0 2.77 2.77 2.77 0 0 0
03/07/2018
2.77
 3,000 2.77 2.77 2.77 0 0 0
02/07/2018
2.77
 0 2.77 2.77 2.77 0 0 0
29/06/2018
2.77
 2,800 2.77 2.77 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |