CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18.50
0.20
(1.09%)
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) 		3.10 20.53% 12,226,906 102,100 1.8
15.10
18.60
18.20
2 tháng
(2024-10-03) 		4.10 29.08% 18,367,288 92,140 1.6
13.80
18.60
18.20
3 tháng
(2024-09-04) 		3.20 21.33% 20,908,703 96,340 1.7
13.80
18.60
18.20
6 tháng
(2024-06-05) 		1.50 8.98% 59,195,042 67,739 1.2
13.80
24.80
18.20
12 tháng
(2023-12-08) 		10.90 149.19% 71,633,079 61,489 1.1
7.30
24.80
18.20
24 tháng
(2022-12-13) 		11.35 165.79% 83,148,850 -13,761 0.5
6.50
24.80
18.20
36 tháng
(2021-12-20) 		-0.94 -4.91% 95,412,622 -204,761 -3.1
5.79
24.80
18.20
60 tháng
(2019-12-30) 		14 333.83% 130,073,425 5,539 -3.2
3.87
24.80
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
18.50
 446,300 18 19 17.90 0 0 0
02/12/2024
18.20
 437,300 18.60 19 17.90 2,000 100 0.0
29/11/2024
18.60
 834,800 18 18.90 18 5,300 300 0.1
28/11/2024
17.90
 393,400 17.90 18.40 17.50 1,000 0 0.0
27/11/2024
17.90
 600,800 16.70 17.90 16.50 10,600 0 0.2
26/11/2024
16.70
 233,100 16.60 16.90 16.40 0 0 0
25/11/2024
16.70
 182,200 16.80 16.80 16.50 100 0 0.0
22/11/2024
16.80
 347,000 16 17.20 16 100 0 0.0
21/11/2024
16.90
 186,600 16.50 17 16.20 100 0 0.0
20/11/2024
16.20
 583,000 16.90 16.90 15.50 20,200 0 0.3
19/11/2024
16.50
 704,100 18 18.30 15.70 0 1,800 -0.0
18/11/2024
18
 529,600 17.30 18.40 17.20 70,000 0 1.3
15/11/2024
17.30
 750,251 17.70 17.80 16.80 0 0 0
14/11/2024
17.40
 584,466 18.50 18.60 17 0 0 0
13/11/2024
18.40
 564,824 17.80 18.50 17.80 0 0 0
12/11/2024
17.80
 1,126,737 18 18.60 17.20 0 0 0
11/11/2024
18.40
 982,134 18 19.50 17.50 100 1,600 -0.0
08/11/2024
18.10
 1,666,106 16 18.10 16 100 4,000 -0.1
07/11/2024
16
 836,060 15.40 16.50 15.30 200 0 0.0
06/11/2024
15.30
 254,891 15.60 15.60 15.20 0 0 0
05/11/2024
15.40
 247,884 15.30 15.70 15.10 100 0 0.0
04/11/2024
15.10
 181,653 14.80 15.20 14.80 0 0 0
01/11/2024
14.80
 397,926 15.40 15.40 14.80 0 600 -0.0
31/10/2024
15.30
 434,535 16 16 15.30 0 0 0
30/10/2024
15.90
 666,523 15.60 16.60 15.50 0 0 0
29/10/2024
15.60
 659,840 14.60 15.70 14.60 200 5,700 -0.1
28/10/2024
14.70
 194,572 14.40 14.80 14.30 0 0 0
25/10/2024
14.30
 331,518 14.30 14.70 14.10 0 0 0
24/10/2024
14.30
 198,057 15 15 14.30 100 0 0.0
23/10/2024
15
 242,860 15 15 14.50 600 100 0.0
22/10/2024
14.90
 281,334 15.30 15.50 14.90 1,540 0 0.0
21/10/2024
15.30
 1,109,525 14 15.60 14 2,100 3,100 -0.0
18/10/2024
13.80
 82,487 13.90 14 13.80 0 4,300 -0.1
17/10/2024
14
 39,215 13.80 14 13.80 0 0 0
16/10/2024
13.80
 170,025 14 14.10 13.70 0 0 0
15/10/2024
14
 155,772 14.40 14.40 13.90 0 0 0
14/10/2024
14.20
 193,006 14.40 14.70 14.20 0 0 0
11/10/2024
14.20
 84,463 14.40 14.40 14.10 0 0 0
10/10/2024
14.40
 162,391 14 14.50 14 50 0 0.0
09/10/2024
14
 161,033 13.70 14.20 13.70 0 800 -0.0
08/10/2024
13.80
 138,610 13.80 13.80 13.60 0 0 0
07/10/2024
13.80
 119,042 14.10 14.10 13.70 0 250 -0.0
04/10/2024
14
 101,020 14.10 14.10 13.90 0 0 0
03/10/2024
14.10
 216,628 14 14.30 13.90 300 0 0.0
02/10/2024
14.40
 107,051 14.40 14.40 14.20 500 0 0.0
01/10/2024
14.50
 175,894 14.50 14.60 14.40 2,000 0 0.0
30/09/2024
14.40
 47,957 14.60 14.60 14.30 0 0 0
27/09/2024
14.60
 152,760 14.70 14.80 14.30 0 0 0
26/09/2024
14.60
 145,826 14.70 14.90 14.60 0 0 0
25/09/2024
14.60
 162,830 14.90 14.90 14.50 1,100 0 0.0
24/09/2024
14.80
 101,706 14.70 14.90 14.60 500 0 0.0
23/09/2024
14.60
 89,975 14.90 14.90 14.60 0 0 0
20/09/2024
14.70
 216,546 15.20 15.20 14.70 0 0 0
19/09/2024
15
 95,409 15 15.30 14.80 1,000 0 0.0
18/09/2024
15
 232,731 14.40 15.30 14.30 0 0 0
17/09/2024
14.40
 89,761 14.10 14.40 13.90 0 0 0
16/09/2024
14.10
 128,041 14.30 14.50 14 100 0 0.0
13/09/2024
14.50
 69,928 14.40 14.50 14.30 0 0 0
12/09/2024
14.40
 108,573 14.30 14.70 14.30 0 0 0
11/09/2024
14.20
 72,050 14.20 14.40 14 0 0 0
10/09/2024
14.10
 109,612 14.50 14.50 14 0 2,000 -0.0
09/09/2024
14.40
 44,230 14.60 14.60 14.30 0 0 0
06/09/2024
14.60
 74,054 14.60 14.60 14.30 1,000 0 0.0
05/09/2024
14.60
 167,973 15.10 15.10 14.50 0 0 0
04/09/2024
15
 148,508 15.20 15.20 14.60 0 0 0
30/08/2024
15.30
 78,930 15.10 15.30 15.10 1,000 0 0.0
29/08/2024
15.20
 188,503 15.60 15.60 15.10 0 0 0
28/08/2024
15.60
 76,151 15.40 15.80 15.40 0 0 0
27/08/2024
15.60
 155,710 15.80 15.80 15.30 0 0 0
26/08/2024
15.80
 134,321 16 16 15.60 0 0 0
23/08/2024
16
 150,806 16.30 16.30 15.70 0 0 0
22/08/2024
16.30
 224,527 16.10 16.40 16.10 0 0 0
21/08/2024
16.10
 210,505 16.20 16.30 15.90 0 0 0
20/08/2024
16.20
 223,320 16.30 16.50 16 0 0 0
19/08/2024
16.30
 485,345 15.60 16.60 15.60 0 0 0
16/08/2024
15.70
 280,667 15 15.80 15 10,000 0 0.2
15/08/2024
14.90
 164,762 15.50 15.50 14.80 0 0 0
14/08/2024
15.50
 313,265 15.60 16.10 15.40 0 0 0
13/08/2024
15.50
 312,128 15 15.80 15 0 0 0
12/08/2024
15
 275,710 14.70 15.10 14.60 0 0 0
09/08/2024
14.70
 294,864 14.50 14.80 14.20 400 0 0.0
08/08/2024
14.30
 140,932 14.80 14.80 14.30 500 0 0.0
07/08/2024
14.80
 248,954 14.50 14.90 14.20 0 0 0
06/08/2024
14.60
 218,031 14 14.60 13.90 0 0 0
05/08/2024
14
 410,159 15.20 15.40 13.90 0 0 0
02/08/2024
15.60
 275,836 15.40 15.70 14.80 0 3,400 -0.1
01/08/2024
15.40
 479,576 15.90 16.50 14.90 0 500 -0.0
31/07/2024
15.90
 307,687 16.40 16.50 15.60 0 600 -0.0
30/07/2024
16.40
 448,657 17.20 17.30 16 0 0 0
29/07/2024
17.20
 392,130 16.80 17.60 16.50 0 0 0
26/07/2024
16.70
 556,796 15.60 16.80 15.60 0 0 0
25/07/2024
15.70
 406,403 14.80 15.70 14.70 0 1,000 -0.0
24/07/2024
15
 435,955 14.50 15 14.10 0 0 0
23/07/2024
14
 322,114 14.50 15 14 0 0 0
22/07/2024
14.30
 328,622 15.50 15.50 14.20 1,000 0 0.0
19/07/2024
15.50
 268,964 15.20 15.70 14.90 200 500 -0.0
18/07/2024
15.20
 690,175 16.40 16.50 14.20 0 0 0
17/07/2024
16.30
 721,442 17.60 17.80 15.70 0 500 -0.0
16/07/2024
17.70
 1,104,765 19.60 19.60 16.90 0 2,000 -0.0
15/07/2024
19.60
 386,120 19.90 19.90 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |