CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.20
0.20
(1.33%)
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)
09/07/2019
6.86
 165,050 6.50 7.28 6.50 0 0 0
08/07/2019
6.50
 39,900 6.34 6.71 6.24 0 0 0
05/07/2019
6.34
 40,600 6.60 6.65 6.34 0 0 0
04/07/2019
6.60
 67,413 6.50 6.71 6.50 0 0 0
03/07/2019
6.50
 26,500 6.65 6.76 6.39 0 0 0
02/07/2019
6.65
 26,214 6.81 6.91 6.60 0 1,000 -0.0
01/07/2019
6.81
 166,063 6.13 6.97 6.08 0 0 0
28/06/2019
6.13
 7,600 6.13 6.19 5.98 0 0 0
27/06/2019
6.13
 26,410 6.19 6.19 5.77 1,000 0 0.0
26/06/2019
6.19
 7,500 6.24 6.34 6.19 0 0 0
25/06/2019
6.24
 50,950 6.50 6.50 6.24 0 0 0
24/06/2019
6.50
 15,600 6.39 6.50 6.24 1,000 0 0.0
21/06/2019
6.39
 18,800 6.24 6.76 6.19 0 0 0
20/06/2019
6.24
 34,500 6.19 6.24 6.08 0 0 0
19/06/2019
6.19
 25,900 6.13 6.19 6.08 0 0 0
18/06/2019
6.13
 11,600 6.39 6.39 6.13 0 0 0
17/06/2019
6.39
 36,000 5.93 6.39 5.93 0 2,000 -0.0
14/06/2019
5.93
 31,800 6.13 6.13 5.77 0 0 0
13/06/2019
6.13
 24,800 6.39 6.39 6.13 0 5,300 -0.1
12/06/2019
6.39
 28,100 6.50 6.50 6.24 2,000 11,600 -0.1
11/06/2019
6.50
 83,250 6.13 6.65 6.13 0 0 0
10/06/2019
6.13
 43,800 6.50 6.50 6.13 2,000 0 0.0
07/06/2019
6.50
 50,200 6.81 6.86 6.39 0 3,000 -0.0
06/06/2019
6.81
 74,100 6.13 6.81 6.13 0 300 -0.0
05/06/2019
6.13
 52,200 5.61 6.13 5.51 0 0 0
04/06/2019
5.61
 96,600 4.89 5.61 4.94 13,200 0 0.1
03/06/2019
4.89
 8,900 5.04 5.04 4.89 5,000 0 0.0
31/05/2019
5.04
 5,000 4.99 5.04 4.89 2,000 0 0.0
30/05/2019
4.99
 2,000 4.83 5.04 4.99 0 0 0
29/05/2019
4.83
 17,900 5.04 5.25 4.83 0 0 0
28/05/2019
5.04
 24,900 4.52 5.04 4.52 0 0 0
27/05/2019
4.52
 2,600 4.37 4.63 4.37 0 200 -0.0
24/05/2019
4.37
 3,200 4.42 4.57 4.37 0 0 0
23/05/2019
4.42
 1,200 4.31 4.47 4.42 0 0 0
22/05/2019
4.31
 13,200 4.31 4.42 4.31 0 300 -0.0
21/05/2019
4.31
 13,100 4.26 4.37 4.26 0 0 0
20/05/2019
4.26
 6,000 4.42 4.42 4.26 0 0 0
17/05/2019
4.42
 0 4.42 4.42 4.42 0 0 0
16/05/2019
4.42
 100 4.42 4.42 4.42 0 0 0
15/05/2019
4.42
 1,000 4.21 4.42 4.26 0 0 0
14/05/2019
4.21
 4,200 4.16 4.26 4.11 0 0 0
13/05/2019
4.16
 14,200 4.05 4.16 4.11 0 0 0
10/05/2019
4.05
 800 4.11 4.16 4.05 0 0 0
09/05/2019
4.11
 2,100 3.90 4.11 3.95 0 0 0
08/05/2019
3.90
 15,500 4.11 4.11 3.90 1,000 2,000 -0.0
07/05/2019
4.11
 5,300 4.16 4.16 4.05 1,000 1,600 -0.0
06/05/2019
4.16
 13,500 4.21 4.26 4.16 1,000 4,400 -0.0
03/05/2019
4.21
 7,800 4.26 4.31 4.21 0 2,000 -0.0
02/05/2019
4.26
 4,800 4.26 4.31 4.05 0 0 0
26/04/2019
4.26
 2,500 4.26 4.37 4.16 100 0 0.0
25/04/2019
4.26
 23,200 4.94 4.94 4.16 200 0 0.0
24/04/2019
4.94
 8,200 4.68 4.94 4.16 0 0 0
23/04/2019
4.68
 11,800 5.09 5.09 4.47 100 0 0.0
22/04/2019
5.09
 32,500 5.98 6.13 5.09 10,100 0 0.1
19/04/2019
5.98
 53,500 5.56 6.08 5.72 0 0 0
18/04/2019
5.56
 23,100 5.20 5.56 4.94 0 0 0
17/04/2019
5.20
 10,100 4.99 5.20 4.83 0 0 0
16/04/2019
4.99
 19,300 4.73 4.99 4.63 0 0 0
12/04/2019
4.73
 25,400 4.52 4.73 4.42 0 0 0
11/04/2019
4.52
 18,500 4.42 4.68 4.21 0 0 0
10/04/2019
4.42
 10,800 4.37 4.42 4.26 0 0 0
09/04/2019
4.37
 13,100 4.37 4.47 4.37 0 0 0
08/04/2019
4.37
 31,510 4.05 4.37 4.11 0 0 0
05/04/2019
4.05
 7,900 4.26 4.26 4.00 0 0 0
04/04/2019
4.26
 2,300 4.21 4.26 3.90 0 0 0
03/04/2019
4.21
 25,892 3.85 4.26 4.00 0 0 0
02/04/2019
3.85
 37,300 3.27 3.85 3.38 0 0 0
01/04/2019
3.27
 400 3.38 3.38 3.27 0 0 0
29/03/2019
3.38
 600 3.38 3.38 3.38 0 0 0
28/03/2019
3.38
 1,800 3.38 3.38 3.38 0 0 0
27/03/2019
3.38
 0 3.38 3.38 3.38 0 0 0
26/03/2019
3.38
 3,200 3.38 3.38 3.38 0 0 0
25/03/2019
3.38
 2,800 3.38 3.48 3.38 1,000 0 0.0
22/03/2019
3.38
 20 3.38 3.38 3.38 0 0 0
21/03/2019
3.38
 3,500 3.38 3.38 3.38 0 0 0
20/03/2019
3.38
 200 3.38 3.38 3.38 0 0 0
19/03/2019
3.38
 5,200 3.38 3.38 3.38 0 0 0
18/03/2019
3.38
 5,514 3.22 3.38 3.38 0 0 0
15/03/2019
3.22
 9,300 3.22 3.22 3.22 0 0 0
14/03/2019
3.22
 7,800 3.22 3.22 3.22 0 0 0
13/03/2019
3.22
 2,300 3.33 3.33 3.22 0 0 0
12/03/2019
3.33
 2,128 3.38 3.38 3.33 0 0 0
11/03/2019
3.38
 916 3.38 3.38 3.17 0 0 0
08/03/2019
3.38
 3,600 3.48 3.64 3.38 0 0 0
07/03/2019
3.48
 200 3.64 3.64 3.48 0 0 0
06/03/2019
3.64
 4,100 3.64 3.64 3.64 0 0 0
05/03/2019
3.64
 0 3.64 3.64 3.64 0 0 0
04/03/2019
3.64
 0 3.64 3.64 3.64 0 0 0
01/03/2019
3.64
 0 3.64 3.64 3.64 0 0 0
28/02/2019
3.64
 1,000 3.64 3.64 3.64 0 0 0
27/02/2019
3.64
 0 3.64 3.64 3.64 0 0 0
26/02/2019
3.64
 7,901 3.43 3.64 3.53 0 0 0
25/02/2019
3.43
 700 3.38 3.59 3.43 0 0 0
22/02/2019
3.38
 1,600 3.59 3.59 3.38 0 0 0
21/02/2019
3.59
 100 3.33 3.59 3.59 0 0 0
20/02/2019
3.33
 0 3.33 3.33 3.33 0 0 0
19/02/2019
3.33
 1,400 3.33 3.43 3.33 0 0 0
18/02/2019
3.33
 2,000 3.33 3.38 3.33 0 0 0
15/02/2019
3.33
 1,100 3.12 3.38 3.33 0 0 0
14/02/2019
3.12
 300 3.48 3.48 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |