CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18.30
0.20
(1.10%)
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) 		2.90 19.21% 13,137,606 2,100 -0.0
15.10
18.60
18
2 tháng
(2024-10-07) 		4.20 30.43% 18,960,340 -8,160 -0.2
13.80
18.60
18
3 tháng
(2024-09-05) 		3.40 23.29% 21,670,895 -3,660 -0.1
13.80
18.60
18
6 tháng
(2024-06-07) 		-1.50 -7.69% 57,592,240 -22,761 -0.5
13.80
24.80
18
12 tháng
(2023-12-11) 		10.51 140.21% 72,456,679 -38,711 -0.7
7.40
24.80
18
24 tháng
(2022-12-15) 		11.24 166.28% 84,041,597 -113,761 -1.3
6.50
24.80
18
36 tháng
(2021-12-20) 		-1.14 -5.95% 96,323,322 -304,761 -4.9
5.79
24.80
18
60 tháng
(2019-12-31) 		13.70 318.20% 130,946,122 -94,461 -5.0
3.87
24.80
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2023
7.55
 17,400 7.64 7.64 7.46 0 0 0
28/04/2023
7.64
 4,415 7.64 7.64 7.55 0 15 -0.0
27/04/2023
7.64
 15,400 7.73 7.73 7.55 0 0 0
26/04/2023
7.73
 7,516 7.64 7.73 7.73 0 0 0
25/04/2023
7.64
 34,617 7.46 7.90 7.46 0 0 0
24/04/2023
7.46
 18,700 7.46 7.55 7.37 0 0 0
21/04/2023
7.46
 9,517 7.55 7.64 7.46 0 0 0
20/04/2023
7.55
 14,100 7.64 7.73 7.55 0 0 0
19/04/2023
7.64
 22,500 7.64 7.64 7.55 0 0 0
18/04/2023
7.64
 6,100 7.64 7.64 7.64 0 0 0
17/04/2023
7.64
 12,100 7.64 7.81 7.64 0 0 0
14/04/2023
7.64
 15,900 7.81 7.81 7.64 0 0 0
13/04/2023
7.81
 17,106 7.81 7.81 7.73 0 0 0
12/04/2023
7.81
 47,639 7.81 7.90 7.46 0 3,500 -0.0
11/04/2023
7.81
 13,300 7.99 7.99 7.81 0 0 0
10/04/2023
7.99
 45,317 7.81 7.99 7.81 0 0 0
07/04/2023
7.81
 25,101 7.90 7.90 7.73 0 0 0
06/04/2023
7.90
 57,506 7.81 8.08 7.73 0 0 0
05/04/2023
7.81
 53,100 7.81 7.90 7.73 0 0 0
04/04/2023
7.81
 49,105 7.99 7.99 7.81 0 2,800 -0.0
03/04/2023
7.99
 34,500 8.08 8.43 7.90 0 0 0
31/03/2023
8.08
 57,000 7.73 8.25 7.64 0 2,500 -0.0
30/03/2023
7.73
 43,432 7.81 7.90 7.64 0 2,000 -0.0
29/03/2023
7.81
 28,800 7.99 7.99 7.81 0 0 0
28/03/2023
7.99
 26,800 8.08 8.16 7.90 0 0 0
27/03/2023
8.08
 46,300 7.99 8.16 7.99 0 0 0
24/03/2023
7.99
 25,200 8.08 8.25 7.90 0 0 0
23/03/2023
8.08
 0 8.08 8.08 8.08 0 0 0
22/03/2023
8.08
 30,000 8.08 8.25 7.90 0 0 0
21/03/2023
8.08
 500 8.08 8.16 8.08 0 0 0
20/03/2023
8.08
 34,900 8.43 8.43 7.90 0 0 0
17/03/2023
8.43
 25,800 8.34 8.43 8.16 0 0 0
16/03/2023
8.34
 27,100 8.78 8.87 8.08 0 0 0
15/03/2023
8.78
 46,000 8.60 8.95 8.43 0 0 0
14/03/2023
8.60
 38,200 8.78 8.87 8.52 3,500 0 0.0
13/03/2023
8.78
 124,500 8.08 9.04 7.90 0 100 -0.0
10/03/2023
8.08
 39,000 7.99 8.16 7.81 0 100 -0.0
09/03/2023
7.99
 175,009 7.37 8.08 7.37 0 0 0
08/03/2023
7.37
 36,100 7.29 7.37 7.20 3,900 0 0.0
07/03/2023
7.29
 13,200 7.29 7.29 7.11 0 0 0
06/03/2023
7.29
 4,200 7.20 7.29 7.11 0 0 0
03/03/2023
7.20
 38,300 7.29 7.46 7.11 1,400 0 0.0
02/03/2023
7.29
 9,472 7.29 7.29 7.29 0 0 0
01/03/2023
7.29
 3,600 7.20 7.29 7.11 0 0 0
28/02/2023
7.20
 12,723 7.37 7.37 7.11 100 0 0.0
27/02/2023
7.37
 8,749 7.55 7.55 7.20 0 0 0
24/02/2023
7.55
 30,500 7.29 7.55 7.29 0 0 0
23/02/2023
7.29
 37,100 7.20 7.81 7.11 0 0 0
22/02/2023
7.20
 9,100 7.20 7.20 7.11 0 0 0
21/02/2023
7.20
 52,108 7.20 7.46 7.02 0 0 0
20/02/2023
7.20
 27,000 7.29 7.37 7.20 0 0 0
16/02/2023
7.29
 9,200 7.20 7.29 7.20 0 0 0
15/02/2023
7.20
 11,800 7.11 7.29 7.11 0 0 0
14/02/2023
7.11
 41,700 7.11 7.11 7.02 0 0 0
13/02/2023
7.11
 27,300 7.20 7.20 7.11 0 1,000 -0.0
10/02/2023
7.20
 8,002 7.46 7.46 7.11 0 0 0
09/02/2023
7.46
 16,400 7.37 7.46 7.20 0 0 0
08/02/2023
7.37
 14,000 7.02 7.37 7.02 0 0 0
07/02/2023
7.02
 26,500 7.46 7.55 7.02 3,000 0 0.0
06/02/2023
7.46
 36,700 7.02 7.46 7.20 0 500 -0.0
03/02/2023
7.02
 14,682 7.20 7.29 7.02 100 0 0.0
02/02/2023
7.20
 18,150 7.11 7.20 6.94 5,000 0 0.0
01/02/2023
7.11
 27,900 6.94 7.55 7.02 0 0 0
31/01/2023
6.94
 10,500 6.94 6.94 6.85 0 0 0
30/01/2023
6.94
 16,800 6.76 6.94 6.76 0 0 0
27/01/2023
6.76
 19,449 6.58 6.85 6.67 500 8,000 -0.1
19/01/2023
6.58
 13,600 6.58 6.67 6.58 0 0 0
18/01/2023
6.58
 17,400 6.58 6.67 6.50 0 0 0
17/01/2023
6.58
 13,700 6.58 6.67 6.50 0 0 0
16/01/2023
6.58
 13,904 6.50 6.58 6.50 0 0 0
13/01/2023
6.50
 8,250 6.50 6.67 6.50 0 0 0
12/01/2023
6.50
 19,300 6.58 6.58 6.50 0 0 0
11/01/2023
6.58
 22,400 6.58 6.67 6.50 0 0 0
10/01/2023
6.58
 14,100 6.67 6.76 6.58 0 0 0
09/01/2023
6.67
 7,000 6.67 6.67 6.67 0 0 0
06/01/2023
6.67
 64,500 6.76 6.85 6.58 0 0 0
05/01/2023
6.76
 30,200 6.76 7.11 6.76 0 0 0
04/01/2023
6.76
 32,700 6.85 6.94 6.67 0 0 0
03/01/2023
6.85
 27,200 6.67 6.85 6.67 8,100 0 0.1
30/12/2022
6.67
 22,200 7.02 7.02 6.58 0 0 0
29/12/2022
7.02
 32,211 6.94 7.20 6.67 0 0 0
28/12/2022
6.94
 53,700 7.29 7.29 6.67 0 0 0
27/12/2022
7.29
 80,000 7.20 7.90 6.76 100 0 0.0
26/12/2022
7.20
 110,300 7.02 7.81 7.02 0 0 0
23/12/2022
7.02
 39,501 6.85 7.11 6.76 200 200 -0
22/12/2022
6.85
 10,400 6.85 7.20 6.76 0 0 0
21/12/2022
6.85
 18,500 6.85 6.94 6.67 0 0 0
20/12/2022
6.85
 43,500 6.76 6.94 6.67 100 0 0.0
19/12/2022
6.76
 21,200 6.85 6.94 6.67 0 0 0
16/12/2022
6.85
 11,100 6.76 6.85 6.85 0 0 0
15/12/2022
6.76
 4,500 7.02 7.11 6.76 0 300 -0.0
14/12/2022
7.02
 14,250 6.85 7.02 6.76 0 0 0
13/12/2022
6.85
 3,703 6.85 6.94 6.58 0 0 0
12/12/2022
6.85
 4,217 7.02 7.02 6.85 0 100 -0.0
09/12/2022
7.02
 600 6.85 7.02 6.85 0 0 0
08/12/2022
6.85
 10,800 6.94 7.02 6.85 100 0 0.0
07/12/2022
6.94
 8,650 6.94 7.11 6.76 0 0 0
06/12/2022
6.94
 30,600 7.46 7.46 6.94 0 0 0
05/12/2022
7.46
 13,320 7.64 7.64 7.37 0 0 0
02/12/2022
7.64
 10,400 7.55 7.64 7.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |