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
(2024-08-20) 		-1.20 -7.41% 2,780,000 1,100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,871,000 7,600 0.1
14
17.20
15
3 tháng
(2024-06-21) 		-9.20 -38.02% 26,332,800 3,500 0.1
14
24.80
15
6 tháng
(2024-03-25) 		6.37 73.78% 49,222,000 -38,901 -0.6
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,355,600 -61,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-30) 		5.52 58.21% 64,565,618 -104,901 -1.2
5.79
24.80
15
36 tháng
(2021-10-05) 		4.77 46.63% 84,930,184 -470,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-16) 		9.77 186.79% 111,296,547 -84,001 -4.9
3.87
24.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
7.45
 21,800 7.39 7.51 7.33 0 0 0
06/07/2021
7.39
 16,000 7.51 7.69 7.39 0 0 0
05/07/2021
7.51
 13,800 7.57 7.63 7.51 0 0 0
02/07/2021
7.57
 12,800 7.63 7.69 7.51 0 0 0
01/07/2021
7.63
 24,020 7.63 7.75 7.57 0 500 -0.0
30/06/2021
7.63
 7,300 7.69 7.69 7.63 0 0 0
29/06/2021
7.69
 8,600 7.57 7.75 7.63 0 0 0
28/06/2021
7.57
 18,800 7.63 7.69 7.57 0 0 0
25/06/2021
7.63
 10,400 7.57 7.69 7.63 0 0 0
24/06/2021
7.57
 8,300 7.57 7.75 7.57 0 0 0
23/06/2021
7.57
 35,600 7.81 7.81 6.96 0 0 0
22/06/2021
7.81
 26,600 7.88 7.94 7.75 500 4,700 -0.1
21/06/2021
7.88
 18,900 8.00 8.00 7.81 0 0 0
18/06/2021
8.00
 29,300 7.88 8.06 7.88 0 0 0
17/06/2021
7.88
 37,800 7.63 7.94 7.75 0 0 0
16/06/2021
7.63
 70,408 7.75 7.81 7.57 0 0 0
15/06/2021
7.75
 33,800 7.69 7.75 7.57 0 0 0
14/06/2021
7.69
 6,600 7.63 7.69 7.63 0 0 0
11/06/2021
7.63
 26,310 7.69 7.75 7.63 0 300 -0.0
10/06/2021
7.69
 15,100 7.63 7.69 7.57 0 0 0
09/06/2021
7.63
 17,100 7.51 7.63 7.51 0 0 0
08/06/2021
7.51
 17,700 7.57 7.75 7.51 0 0 0
07/06/2021
7.57
 22,800 7.75 7.81 7.57 0 0 0
04/06/2021
7.75
 30,000 7.63 7.75 7.57 0 0 0
03/06/2021
7.63
 50,700 7.69 7.69 7.51 0 0 0
02/06/2021
7.69
 53,700 7.39 7.69 7.39 0 0 0
01/06/2021
7.39
 27,810 7.39 7.51 7.33 0 0 0
31/05/2021
7.39
 31,900 7.51 7.51 7.26 0 0 0
28/05/2021
7.51
 15,500 7.57 7.57 7.39 0 0 0
27/05/2021
7.57
 28,900 7.51 7.69 7.51 0 0 0
26/05/2021
7.51
 21,200 7.63 7.69 7.45 0 0 0
25/05/2021
7.63
 51,200 7.14 7.63 7.20 0 0 0
24/05/2021
7.14
 30,100 7.08 7.20 7.08 0 0 0
21/05/2021
7.08
 15,500 7.08 7.08 7.02 0 0 0
20/05/2021
7.08
 10,400 7.14 7.14 7.02 0 0 0
19/05/2021
7.14
 56,800 7.26 7.26 7.08 0 0 0
18/05/2021
7.26
 17,200 7.33 7.33 7.26 0 0 0
17/05/2021
7.33
 17,500 7.33 7.33 7.26 0 0 0
14/05/2021
7.33
 17,100 7.33 7.39 7.26 0 0 0
13/05/2021
7.33
 22,400 7.39 7.45 7.33 1,300 0 0.0
12/05/2021
7.39
 26,720 7.39 7.45 7.33 0 0 0
11/05/2021
7.39
 43,100 7.20 7.39 7.20 1,500 0 0.0
10/05/2021
7.20
 37,400 7.39 7.39 7.20 0 0 0
07/05/2021
7.39
 56,235 7.51 7.57 7.39 0 0 0
06/05/2021
7.51
 14,300 7.63 7.63 7.45 0 0 0
05/05/2021
7.63
 49,300 7.51 7.69 7.51 0 0 0
04/05/2021
7.51
 30,800 7.81 7.81 7.51 0 0 0
29/04/2021
7.81
 9,500 7.75 7.94 7.75 0 0 0
28/04/2021
7.75
 14,100 7.88 7.94 7.69 0 0 0
27/04/2021
7.88
 18,500 7.81 7.94 7.63 0 0 0
26/04/2021
7.81
 19,534 8.12 8.12 7.81 0 0 0
23/04/2021
8.12
 34,400 7.94 8.12 7.69 0 1,000 -0.0
22/04/2021
7.94
 77,200 8.30 8.30 7.94 0 500 -0.0
20/04/2021
8.30
 55,915 8.36 8.42 8.30 0 0 0
19/04/2021
8.36
 23,900 8.36 8.55 8.36 0 300 -0.0
16/04/2021
8.36
 77,600 8.49 8.79 8.36 0 700 -0.0
15/04/2021
8.49
 69,100 8.67 8.73 8.49 0 4,300 0
14/04/2021
8.67
 61,300 8.42 8.79 8.42 0 0 0
13/04/2021
8.42
 82,214 8.49 8.73 8.42 0 0 0
12/04/2021
8.49
 86,000 8.61 8.61 8.42 0 0 0
09/04/2021
8.61
 27,800 8.73 8.73 8.49 0 1,000 -0.0
08/04/2021
8.73
 10,800 8.79 8.79 8.55 0 0 0
07/04/2021
8.79
 54,600 8.79 8.85 8.55 0 0 0
06/04/2021
8.79
 258,506 8.36 8.97 8.36 0 0 0
05/04/2021
8.36
 49,310 8.36 8.36 8.24 0 0 0
02/04/2021
8.36
 44,210 8.30 8.36 8.24 0 0 0
01/04/2021
8.30
 26,305 8.24 8.36 8.24 0 2,300 -0.0
31/03/2021
8.24
 10,800 8.36 8.49 8.24 0 0 0
30/03/2021
8.36
 38,100 8.49 8.49 8.24 0 4,000 -0.1
29/03/2021
8.49
 47,352 8.36 8.49 8.12 15,000 4,000 0.2
26/03/2021
8.36
 86,200 8.18 8.42 7.81 0 0 0
25/03/2021
8.18
 90,430 8.06 8.49 8.00 0 0 0
24/03/2021
8.06
 135,948 8.42 8.61 8.00 0 500 -0.0
23/03/2021
8.42
 53,020 8.42 8.55 8.30 0 0 0
22/03/2021
8.42
 110,700 8.49 8.49 8.30 0 0 0
19/03/2021
8.49
 108,700 8.30 8.49 8.30 0 0 0
18/03/2021
8.30
 136,000 8.30 8.42 8.30 0 0 0
17/03/2021
8.30
 193,100 8.00 8.42 8.06 0 0 0
16/03/2021
8.00
 80,100 8.06 8.12 7.94 0 0 0
15/03/2021
8.06
 38,500 8.06 8.06 7.94 0 0 0
12/03/2021
8.06
 23,500 8.06 8.18 8.00 0 0 0
11/03/2021
8.06
 58,737 8.00 8.18 7.94 0 0 0
10/03/2021
8.00
 68,250 8.12 8.12 7.94 0 0 0
09/03/2021
8.12
 112,100 8.30 8.36 7.94 0 0 0
08/03/2021
8.30
 92,500 8.06 8.30 7.94 0 600 -0.0
05/03/2021
8.06
 163,270 7.51 8.12 7.57 1,500 300 0.0
04/03/2021
7.51
 58,112 7.45 7.81 7.39 2,200 0 0.0
03/03/2021
7.45
 156,009 7.08 7.69 7.08 0 0 0
02/03/2021
7.08
 92,100 7.14 7.26 7.08 0 9,000 -0.1
01/03/2021
7.14
 34,880 7.08 7.26 7.02 3,000 0 0.0
26/02/2021
7.08
 87,533 6.96 7.14 6.90 0 0 0
25/02/2021
6.96
 18,111 6.90 7.02 6.90 0 0 0
24/02/2021
6.90
 41,050 6.96 7.02 6.84 0 200 -0.0
23/02/2021
6.96
 23,710 6.90 6.96 6.84 0 0 0
22/02/2021
6.90
 37,040 6.84 7.08 6.84 0 0 0
19/02/2021
6.84
 76,100 6.59 6.90 6.65 0 2,000 -0.0
18/02/2021
6.59
 42,000 6.59 6.72 6.47 19,700 0 0.2
17/02/2021
6.59
 53,800 6.47 6.72 6.35 9,300 0 0.1
09/02/2021
6.47
 7,600 6.29 6.47 6.29 0 0 0
08/02/2021
6.29
 62,700 6.41 6.41 6.29 38,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |