CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18.10
2.10
(13.12%)
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
(2024-10-09) 		4.10 29.29% 8,746,100 -13,610 -0.2
13.80
18.10
18.10
2 tháng
(2024-09-09) 		3.70 25.69% 11,469,400 -10,360 -0.1
13.80
18.10
18.10
3 tháng
(2024-08-12) 		3.10 20.67% 15,129,800 1,640 0.1
13.80
18.10
18.10
6 tháng
(2024-05-13) 		4.35 31.60% 55,830,900 -40,361 -0.7
12.40
24.80
18.10
12 tháng
(2023-11-14) 		11.18 161.40% 63,341,200 -41,311 -0.7
6.92
24.80
18.10
24 tháng
(2022-11-21) 		11.25 164.33% 74,368,918 -118,561 -1.3
6.50
24.80
18.10
36 tháng
(2021-11-24) 		1.93 11.94% 88,849,448 -453,761 -8.5
5.79
24.80
18.10
60 tháng
(2019-12-05) 		13.74 315.27% 121,248,067 -94,661 -5.0
3.87
24.80
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2022
7.55
 14,700 7.55 7.81 7.46 0 0 0
30/11/2022
7.55
 28,710 7.46 7.64 7.37 0 0 0
29/11/2022
7.46
 20,500 7.64 7.90 7.46 0 0 0
28/11/2022
7.64
 30,950 7.46 7.81 7.29 0 0 0
25/11/2022
7.46
 29,200 6.85 7.46 6.94 0 300 -0.0
24/11/2022
6.85
 21,100 6.94 6.94 6.67 0 0 0
23/11/2022
6.94
 21,300 6.85 6.94 6.67 0 0 0
22/11/2022
6.85
 35,900 6.85 6.94 6.50 900 0 0.0
21/11/2022
6.85
 32,500 7.11 7.11 6.67 200 0 0.0
18/11/2022
7.11
 47,100 6.15 7.11 6.23 0 0 0
17/11/2022
6.15
 10,601 6.23 6.50 6.15 100 0 0.0
16/11/2022
6.23
 16,730 6.67 6.67 5.88 0 0 0
15/11/2022
6.67
 25,510 5.79 6.76 5.18 0 0 0
14/11/2022
5.79
 17,150 6.15 6.23 5.36 100 0 0.0
11/11/2022
6.15
 7,001 6.32 6.32 6.15 0 0 0
10/11/2022
6.32
 27,710 6.41 6.41 6.06 0 0 0
09/11/2022
6.41
 16,200 6.32 6.58 6.41 0 0 0
08/11/2022
6.32
 16,700 6.41 6.41 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |