CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.90
-0.10
(-0.67%)
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)
24/04/2020
4.36
 50,700 4.36 4.41 4.30 1,000 0 0.0
23/04/2020
4.36
 62,000 4.30 4.58 4.25 0 0 0
22/04/2020
4.30
 62,400 4.25 4.30 4.14 2,300 0 0.0
21/04/2020
4.25
 182,400 4.69 4.69 4.20 0 0 0
20/04/2020
4.69
 148,700 4.41 4.90 4.58 15,100 0 0.1
17/04/2020
4.41
 195,600 4.14 4.63 4.09 0 0 0
16/04/2020
4.14
 36,600 4.20 4.25 4.09 0 0 0
15/04/2020
4.20
 49,100 4.14 4.25 4.14 0 0 0
14/04/2020
4.14
 46,500 4.25 4.25 4.03 5,000 0 0.0
13/04/2020
4.25
 28,300 4.14 4.25 4.09 0 0 0
10/04/2020
4.14
 33,220 4.09 4.20 4.09 0 0 0
09/04/2020
4.09
 74,300 3.98 4.20 3.98 0 0 0
08/04/2020
3.98
 10,500 4.03 4.03 3.92 1,000 0 0.0
07/04/2020
4.03
 18,300 4.03 4.09 3.92 0 0 0
06/04/2020
4.03
 17,100 3.98 4.14 4.03 0 0 0
03/04/2020
3.98
 17,000 3.98 4.09 3.98 2,000 0 0.0
01/04/2020
3.98
 9,800 3.92 4.03 3.92 0 0 0
31/03/2020
3.92
 48,000 4.03 4.09 3.81 0 0 0
30/03/2020
4.03
 21,700 4.25 4.25 3.92 0 0 0
27/03/2020
4.25
 21,800 4.30 4.30 4.09 0 0 0
26/03/2020
4.30
 59,200 4.36 4.47 4.25 0 200 -0.0
25/03/2020
4.36
 30,800 4.03 4.36 4.20 0 0 0
24/03/2020
4.03
 31,300 4.03 4.30 3.92 0 0 0
23/03/2020
4.03
 22,100 4.30 4.36 4.03 0 0 0
20/03/2020
4.30
 2,000 4.09 4.36 4.20 500 0 0.0
19/03/2020
4.09
 15,500 4.25 4.25 4.03 500 1,000 -0.0
18/03/2020
4.25
 3,600 4.30 4.36 4.25 0 0 0
17/03/2020
4.30
 13,300 4.14 4.36 4.09 0 0 0
16/03/2020
4.14
 17,820 4.20 4.25 4.09 1,000 0 0.0
13/03/2020
4.20
 12,800 4.14 4.20 3.92 0 0 0
12/03/2020
4.14
 44,268 4.25 4.30 3.81 0 0 0
11/03/2020
4.25
 8,370 4.36 4.47 4.20 0 0 0
10/03/2020
4.36
 25,217 4.14 4.41 4.14 0 0 0
09/03/2020
4.14
 73,819 4.69 4.69 4.03 0 2,000 -0.0
06/03/2020
4.69
 7,400 4.74 4.74 4.58 0 0 0
05/03/2020
4.74
 51,600 4.74 4.85 4.63 100 0 0.0
04/03/2020
4.74
 19,101 4.74 4.90 4.69 0 2,000 -0.0
03/03/2020
4.74
 38,100 4.58 5.18 4.69 0 2,000 -0.0
02/03/2020
4.58
 44,600 4.69 4.85 4.47 200 0 0.0
28/02/2020
4.69
 73,700 5.07 5.07 4.36 800 500 0.0
27/02/2020
5.07
 70,100 4.90 5.34 4.79 4,000 0 0.0
26/02/2020
4.90
 32,100 4.96 5.07 4.79 0 1,000 -0.0
25/02/2020
4.96
 11,300 4.85 4.96 4.79 800 0 0.0
24/02/2020
4.85
 58,500 4.90 5.18 4.74 500 0 0.0
21/02/2020
4.90
 187,231 4.36 4.90 4.41 3,000 0 0.0
20/02/2020
4.36
 17,502 4.36 4.41 4.25 0 0 0
19/02/2020
4.36
 28,600 4.20 4.69 4.20 0 0 0
18/02/2020
4.20
 35,401 4.30 4.30 4.14 2,000 200 0.0
17/02/2020
4.30
 22,300 4.52 4.58 4.30 0 100 -0.0
14/02/2020
4.52
 23,700 4.41 4.79 4.52 0 500 -0.0
13/02/2020
4.41
 65,100 4.03 4.47 3.98 0 0 0
12/02/2020
4.03
 33,000 3.92 4.03 3.87 400 0 0.0
11/02/2020
3.92
 20,600 3.87 3.98 3.87 200 0 0.0
10/02/2020
3.87
 15,300 3.92 4.03 3.87 0 0 0
07/02/2020
3.92
 1,700 3.92 3.92 3.92 0 0 0
06/02/2020
3.92
 9,300 3.92 3.98 3.92 0 0 0
05/02/2020
3.92
 16,420 3.92 3.98 3.92 1,500 0 0.0
04/02/2020
3.92
 58,700 3.92 3.98 3.81 0 0 0
03/02/2020
3.92
 12,300 3.98 3.98 3.87 0 0 0
31/01/2020
3.98
 30,700 4.14 4.14 3.98 0 0 0
30/01/2020
4.14
 12,200 3.98 4.14 3.98 0 0 0
22/01/2020
3.98
 16,700 3.98 4.09 3.98 100 200 -0.0
21/01/2020
3.98
 9,600 3.98 4.03 3.98 0 0 0
20/01/2020
3.98
 8,010 3.98 4.09 3.98 100 0 0.0
17/01/2020
3.98
 8,600 3.98 4.09 3.92 1,000 0 0
16/01/2020
3.98
 11,000 4.09 4.09 3.87 0 0 0
15/01/2020
4.09
 3,800 4.03 4.20 4.03 0 0 0
14/01/2020
4.03
 14,900 4.09 4.09 3.98 0 0 0
13/01/2020
4.09
 2,700 4.03 4.14 3.98 200 0 0.0
10/01/2020
4.03
 16,800 4.09 4.09 4.03 0 0 0
09/01/2020
4.09
 10,200 4.20 4.25 4.03 0 0 0
08/01/2020
4.20
 22,900 4.25 4.25 3.98 1,200 0 0.0
07/01/2020
4.25
 1,400 4.09 4.30 4.20 0 0 0
06/01/2020
4.09
 15,000 4.25 4.25 4.09 1,500 0 0.0
03/01/2020
4.25
 1,600 4.25 4.25 4.25 0 0 0
02/01/2020
4.25
 11,400 4.30 4.30 4.25 0 0 0
31/12/2019
4.30
 6,500 4.20 4.30 4.14 0 100 -0.0
30/12/2019
4.20
 38,003 4.47 4.47 4.14 0 0 0
27/12/2019
4.47
 12,900 4.47 4.47 4.36 0 0 0
26/12/2019
4.47
 5,800 4.41 4.47 4.36 0 0 0
25/12/2019
4.41
 13,500 4.25 4.41 4.14 0 0 0
24/12/2019
4.25
 14,500 4.09 4.25 4.14 0 0 0
23/12/2019
4.09
 19,620 4.25 4.25 4.09 100 0 0.0
20/12/2019
4.25
 6,901 4.30 4.30 4.14 0 0 0
19/12/2019
4.30
 3,800 4.25 4.30 4.20 0 0 0
18/12/2019
4.25
 29,800 4.36 4.36 4.14 100 0 0.0
17/12/2019
4.36
 24,400 4.36 4.36 4.20 0 0 0
16/12/2019
4.36
 14,500 4.41 4.41 4.36 0 0 0
13/12/2019
4.41
 9,600 4.41 4.47 4.41 0 0 0
12/12/2019
4.41
 10,900 4.36 4.41 4.30 5,100 0 0.0
11/12/2019
4.36
 9,100 4.36 4.79 4.36 0 0 0
10/12/2019
4.36
 40,600 4.25 4.36 4.09 0 0 0
09/12/2019
4.25
 5,900 4.30 4.36 4.25 100 0 0.0
06/12/2019
4.30
 16,800 4.36 4.36 4.30 0 0 0
05/12/2019
4.36
 29,400 4.52 4.52 4.36 0 0 0
04/12/2019
4.52
 5,200 4.58 4.58 4.41 0 0 0
03/12/2019
4.58
 20,500 4.63 4.63 4.36 0 0 0
02/12/2019
4.63
 7,000 4.74 4.74 4.63 0 0 0
29/11/2019
4.74
 5,000 4.74 4.74 4.69 0 0 0
28/11/2019
4.74
 14,350 4.85 4.85 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |