CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.70
-0.30
(-2%)
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
(2024-08-21) 		-1.40 -8.70% 2,773,400 1,100 0.0
14.10
16.30
14.70
2 tháng
(2024-07-22) 		0.40 2.80% 10,087,400 7,600 0.1
14
17.20
14.70
3 tháng
(2024-06-24) 		-10.10 -40.73% 24,747,200 7,300 0.1
14
24.80
14.70
6 tháng
(2024-03-25) 		6.07 70.30% 49,438,400 -38,901 -0.6
8.63
24.80
14.70
12 tháng
(2023-09-26) 		7.21 96.17% 54,478,900 -61,851 -0.8
6.73
24.80
14.70
24 tháng
(2022-10-03) 		5.66 62.57% 64,764,018 -104,001 -1.2
5.79
24.80
14.70
36 tháng
(2021-10-06) 		4.47 43.70% 85,005,384 -468,401 -8.9
5.79
24.80
14.70
60 tháng
(2019-10-17) 		9.47 181.05% 111,501,627 -84,001 -4.9
3.87
24.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
15.55
 34,100 15.71 15.88 14.21 0 2,000 -0.0
25/04/2022
15.71
 35,500 16.38 16.38 15.71 0 0 0
22/04/2022
16.38
 22,100 15.88 16.63 15.88 0 0 0
21/04/2022
15.88
 86,600 17.30 17.30 15.46 0 0 0
20/04/2022
17.30
 41,600 17.63 17.97 17.05 0 0 0
19/04/2022
17.63
 60,900 17.97 18.14 17.47 0 0 0
18/04/2022
17.97
 65,700 18.80 18.89 17.72 0 0 0
15/04/2022
18.80
 26,000 18.80 19.22 18.72 0 0 0
14/04/2022
18.80
 14,000 19.22 19.47 18.80 0 0 0
13/04/2022
19.22
 46,100 18.47 19.22 18.39 0 0 0
12/04/2022
18.47
 75,700 19.22 19.22 18.47 0 0 0
08/04/2022
19.22
 46,300 19.14 19.31 18.97 0 0 0
07/04/2022
19.14
 49,500 19.39 19.39 18.89 0 0 0
06/04/2022
19.39
 63,000 19.22 19.39 18.80 0 0 0
05/04/2022
19.22
 28,600 19.06 19.64 19.22 0 0 0
04/04/2022
19.06
 180,900 19.64 19.89 18.89 0 0 0
01/04/2022
19.64
 75,220 19.47 19.72 19.31 0 0 0
31/03/2022
19.47
 91,000 19.97 20.23 19.47 0 0 0
30/03/2022
19.97
 28,500 20.06 20.39 19.81 0 0 0
29/03/2022
20.06
 156,700 19.64 20.39 19.81 0 0 0
28/03/2022
19.64
 97,620 20.39 20.39 19.64 0 0 0
25/03/2022
20.39
 104,500 20.56 20.89 20.06 100 0 0.0
24/03/2022
20.56
 85,301 20.81 20.81 20.23 0 0 0
23/03/2022
20.81
 185,900 21.06 21.14 20.06 0 0 0
22/03/2022
21.06
 210,900 21.56 21.56 20.39 0 0 0
21/03/2022
21.56
 43,200 21.73 22.06 21.40 0 0 0
18/03/2022
21.73
 92,300 21.90 22.57 21.73 0 0 0
17/03/2022
21.90
 508,500 20.31 23.15 20.39 0 0 0
16/03/2022
20.31
 25,100 20.31 20.31 20.14 0 0 0
15/03/2022
20.31
 63,300 20.31 20.56 20.14 0 0 0
14/03/2022
20.31
 122,800 19.97 20.48 19.81 0 0 0
11/03/2022
19.97
 70,700 19.89 20.23 19.81 0 0 0
10/03/2022
19.89
 45,800 19.89 19.97 19.72 0 0 0
09/03/2022
19.89
 35,500 20.06 20.06 19.22 0 0 0
08/03/2022
20.06
 61,300 20.23 20.48 19.97 0 0 0
07/03/2022
20.23
 39,400 20.31 20.39 19.81 0 0 0
04/03/2022
20.31
 55,369 20.48 20.48 20.06 0 0 0
03/03/2022
20.48
 45,900 20.06 20.48 20.06 1,000 0 0.0
02/03/2022
20.06
 61,220 20.48 20.89 17.55 0 0 0
01/03/2022
20.48
 162,900 19.56 20.89 19.47 0 0 0
28/02/2022
19.56
 53,000 19.14 19.72 18.89 0 0 0
25/02/2022
19.14
 24,000 19.14 19.56 19.06 0 200 -0.0
24/02/2022
19.14
 64,915 19.81 19.81 18.39 0 0 0
23/02/2022
19.81
 51,100 19.89 19.89 19.22 0 0 0
22/02/2022
19.89
 164,210 19.14 20.06 18.72 200 0 0.0
21/02/2022
19.14
 84,650 17.89 19.14 17.89 0 0 0
18/02/2022
17.89
 34,166 17.80 17.97 17.55 4,000 0 0.1
17/02/2022
17.80
 61,615 17.89 17.89 17.55 300 0 0.0
16/02/2022
17.89
 74,110 17.55 17.89 17.47 0 0 0
15/02/2022
17.55
 38,000 17.55 18.30 17.30 0 0 0
14/02/2022
17.55
 53,500 18.22 18.22 17.55 0 0 0
11/02/2022
18.22
 25,252 18.30 18.30 17.89 100 0 0.0
10/02/2022
18.30
 29,200 18.05 18.39 17.80 0 1,000 -0.0
09/02/2022
18.05
 33,800 18.05 18.39 17.80 200 400 -0.0
08/02/2022
18.05
 23,201 17.89 18.39 17.13 0 0 0
07/02/2022
17.89
 69,121 18.30 18.30 15.88 0 42,700 -0.9
28/01/2022
18.30
 125,900 19.39 19.56 16.55 0 103,500 -2.2
27/01/2022
19.39
 26,400 19.81 19.81 19.14 0 1,900 -0.0
26/01/2022
19.81
 22,900 19.56 20.06 19.56 0 0 0
25/01/2022
19.56
 18,700 19.64 19.72 19.39 0 0 0
24/01/2022
19.64
 45,000 19.89 20.06 18.89 0 0 0
21/01/2022
19.89
 103,050 19.81 20.31 19.64 0 0 0
20/01/2022
19.81
 55,000 19.89 20.06 19.64 0 0 0
19/01/2022
19.89
 204,400 20.06 20.89 19.64 0 500 -0.0
18/01/2022
20.06
 123,700 19.72 20.48 19.39 0 0 0
17/01/2022
19.72
 225,100 21.23 21.73 19.64 0 0 0
14/01/2022
21.23
 263,000 20.98 21.73 20.48 0 0 0
13/01/2022
20.98
 210,500 20.48 22.15 20.73 0 0 0
12/01/2022
20.48
 341,500 18.97 21.65 18.97 0 0 0
11/01/2022
18.97
 39,720 18.89 19.22 18.80 3,000 0 0.1
10/01/2022
18.89
 70,100 19.22 19.22 18.89 0 0 0
07/01/2022
19.22
 65,000 19.31 19.64 19.22 1,000 0 0.0
06/01/2022
19.31
 42,050 19.39 19.64 19.14 0 0 0
05/01/2022
19.39
 46,400 19.31 19.64 19.22 500 0 0.0
04/01/2022
19.31
 110,600 20.06 20.56 19.22 0 0 0
31/12/2021
20.06
 77,300 21.23 21.23 19.22 0 0 0
30/12/2021
21.23
 34,650 20.39 22.57 20.23 300 3,000 -0.1
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/12/2021
20.39
 146,300 17.89 20.39 17.97 1,100 0 0.0
28/12/2021
17.89
 98,900 17.75 18.15 17.56 1,000 0 0.0
27/12/2021
17.75
 43,600 18.41 18.88 17.09 3,900 300 0.1
24/12/2021
18.41
 100,000 18.35 19.14 18.35 0 0 0
23/12/2021
18.35
 80,436 18.22 18.61 17.56 0 1,200 -0.0
22/12/2021
18.22
 125,504 19.01 19.01 17.62 300 800 -0.0
21/12/2021
19.01
 48,500 19.14 19.14 17.16 0 200 -0.0
20/12/2021
19.14
 118,410 18.48 19.60 18.35 200 0 0.0
17/12/2021
18.48
 297,100 16.76 18.61 16.50 0 400 -0.0
16/12/2021
16.76
 107,800 15.51 17.16 15.51 0 100 -0.0
15/12/2021
15.51
 58,400 15.51 15.51 15.18 0 0 0
14/12/2021
15.51
 76,800 15.38 15.97 15.31 0 0 0
13/12/2021
15.38
 41,620 15.51 15.91 15.38 0 0 0
10/12/2021
15.51
 56,324 15.44 16.10 15.25 0 0 0
09/12/2021
15.44
 25,600 15.31 15.77 14.85 0 200 -0.0
08/12/2021
15.31
 33,600 15.51 16.17 14.85 0 0 0
07/12/2021
15.51
 141,400 14.98 16.50 14.19 800 0 0.0
06/12/2021
14.98
 137,300 17.16 17.49 14.98 1,200 0 0.0
03/12/2021
17.16
 138,714 17.69 18.15 17.16 800 1,500 -0.0
02/12/2021
17.69
 157,616 18.61 18.68 17.49 2,500 100 0.1
01/12/2021
18.61
 159,200 19.14 19.14 17.82 0 0 0
30/11/2021
19.14
 179,227 18.88 19.21 18.48 500 1,300 -0.0
29/11/2021
18.88
 195,604 18.94 19.14 17.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |