CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18
-0.50
(-2.70%)
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
(2024-11-04) 		3.40 22.52% 12,673,206 102,100 1.8
15.10
18.60
18.50
2 tháng
(2024-10-04) 		4.50 32.14% 18,596,960 91,840 1.6
13.80
18.60
18.50
3 tháng
(2024-09-04) 		3.50 23.33% 21,355,003 96,340 1.7
13.80
18.60
18.50
6 tháng
(2024-06-06) 		-0.10 -0.54% 59,087,717 80,839 1.4
13.80
24.80
18.50
12 tháng
(2023-12-11) 		11.01 146.88% 71,992,279 61,289 1.1
7.40
24.80
18.50
24 tháng
(2022-12-14) 		11.48 163.41% 83,591,447 -13,761 0.5
6.50
24.80
18.50
36 tháng
(2021-12-20) 		-0.64 -3.34% 95,858,922 -204,761 -3.1
5.79
24.80
18.50
60 tháng
(2019-12-30) 		14.30 340.98% 130,519,725 5,539 -3.2
3.87
24.80
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
7.97
 45,410 8.06 8.06 7.87 0 1,000 -0.0
16/02/2024
8.06
 50,000 8.06 8.06 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 7.97 8.06 7.97 5,000 0 0.0
06/02/2024
8.06
 10,500 7.97 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
 19,624 7.97 8.06 7.87 0 0 0
01/02/2024
7.87
 44,700 7.87 8.06 7.87 1,000 0 0.0
31/01/2024
8.06
 39,838 8.06 8.06 7.87 2,000 2,000 0
30/01/2024
8.06
 53,116 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 8.82 8.82 7.87 0 500 -0.0
24/01/2024
7.87
 49,400 7.87 7.97 7.87 0 1,000 -0.0
23/01/2024
7.97
 28,006 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
 23,261 7.68 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
 12,204 7.59 7.68 7.59 0 0 0
16/01/2024
7.68
 10,115 7.49 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
 20,614 7.59 7.59 7.59 100 0 0.0
11/01/2024
7.59
 7,720 7.68 7.78 7.59 1,900 0 0.0
10/01/2024
7.59
 14,440 7.68 7.68 7.49 0 0 0
09/01/2024
7.68
 39,200 7.68 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 7.49 7.59 7.49 0 0 0
04/01/2024
7.59
 10,935 7.59 7.59 7.59 0 100 -0.0
03/01/2024
7.59
 7,300 7.40 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
28/11/2023
7.02
 13,400 7.11 7.11 7.02 0 0 0
27/11/2023
7.11
 17,800 7.02 7.11 6.92 0 0 0
24/11/2023
7.02
 54,700 7.02 7.11 6.92 0 0 0
23/11/2023
7.02
 36,600 7.11 7.30 7.02 0 0 0
22/11/2023
7.11
 49,300 7.11 7.11 6.92 0 0 0
21/11/2023
7.11
 12,700 7.21 7.21 7.02 0 0 0
20/11/2023
7.21
 24,100 7.21 7.30 6.92 0 0 0
17/11/2023
7.21
 24,500 7.21 7.40 7.11 500 0 0.0
16/11/2023
7.21
 103,100 6.92 7.30 6.92 0 0 0
15/11/2023
6.92
 50,500 6.92 7.02 6.92 0 0 0
14/11/2023
6.92
 9,500 6.92 7.02 6.92 0 0 0
13/11/2023
6.92
 28,700 7.02 7.02 6.83 0 0 0
10/11/2023
7.02
 34,800 7.02 7.11 6.92 0 0 0
09/11/2023
7.02
 41,700 7.02 7.02 6.83 0 100 -0.0
08/11/2023
7.02
 11,700 7.02 7.02 6.92 0 0 0
07/11/2023
7.02
 13,200 6.92 7.02 6.92 0 0 0
06/11/2023
6.92
 6,100 6.83 7.02 6.83 0 0 0
03/11/2023
6.83
 8,500 6.92 6.92 6.83 0 0 0
02/11/2023
6.92
 13,600 6.83 6.92 6.73 0 0 0
01/11/2023
6.83
 56,900 6.73 6.83 6.64 0 0 0
31/10/2023
6.73
 58,000 6.83 6.92 6.73 0 0 0
30/10/2023
6.83
 11,300 6.83 6.92 6.83 0 0 0
27/10/2023
6.83
 86,100 6.92 6.92 6.73 0 0 0
26/10/2023
6.92
 73,400 7.21 7.21 6.83 0 0 0
25/10/2023
7.21
 43,000 7.30 7.30 7.11 0 0 0
24/10/2023
7.30
 16,700 7.11 7.30 7.21 0 0 0
23/10/2023
7.11
 15,600 7.30 7.30 7.11 0 0 0
20/10/2023
7.30
 17,000 7.21 7.30 7.11 0 0 0
19/10/2023
7.21
 28,900 7.30 7.40 7.21 0 0 0
18/10/2023
7.30
 68,600 7.40 7.40 7.30 0 11,700 -0.1
17/10/2023
7.40
 89,100 7.40 7.49 7.40 0 8,200 -0.1
16/10/2023
7.40
 72,800 7.21 7.40 7.11 0 10,000 -0.1
13/10/2023
7.21
 11,800 7.21 7.21 7.11 0 0 0
12/10/2023
7.21
 20,000 7.21 7.40 7.21 0 0 0
11/10/2023
7.21
 14,900 7.30 7.40 7.21 0 0 0
10/10/2023
7.30
 51,400 7.11 7.40 7.11 0 0 0
09/10/2023
7.11
 44,100 7.11 7.11 7.02 0 0 0
06/10/2023
7.11
 61,300 7.11 7.21 6.92 0 0 0
05/10/2023
7.11
 109,200 7.40 7.40 7.02 0 0 0
04/10/2023
7.40
 27,000 7.49 7.49 7.30 0 0 0
03/10/2023
7.49
 95,600 7.49 7.49 7.30 0 0 0
02/10/2023
7.49
 22,500 7.49 7.49 7.40 0 0 0
29/09/2023
7.49
 28,400 7.49 7.49 7.40 0 0 0
28/09/2023
7.49
 38,200 7.59 7.59 7.40 0 0 0
27/09/2023
7.59
 42,100 7.49 7.59 7.40 0 0 0
26/09/2023
7.49
 79,300 7.59 7.59 7.49 0 0 0
25/09/2023
7.59
 93,100 7.68 7.87 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |