CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15
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
(2024-08-19) 		-1.30 -7.98% 3,169,600 100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,775,800 6,600 0.1
14
17.20
15
3 tháng
(2024-06-20) 		-6.30 -29.58% 27,787,600 2,500 0.0
14
24.80
15
6 tháng
(2024-03-22) 		6.37 73.78% 49,171,600 -41,901 -0.7
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,260,400 -62,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-29) 		5.52 58.21% 64,477,247 -105,301 -1.2
5.79
24.80
15
36 tháng
(2021-10-04) 		4.44 42.05% 84,956,584 -471,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-15) 		9.82 189.81% 111,207,747 -85,001 -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)
27/11/2023
7.11
 17,800 7.02 7.11 6.92 0 0 0
24/11/2023
7.02
 54,700 7.02 7.11 6.92 0 0 0
23/11/2023
7.02
 36,600 7.11 7.30 7.02 0 0 0
22/11/2023
7.11
 49,300 7.11 7.11 6.92 0 0 0
21/11/2023
7.11
 12,700 7.21 7.21 7.02 0 0 0
20/11/2023
7.21
 24,100 7.21 7.30 6.92 0 0 0
17/11/2023
7.21
 24,500 7.21 7.40 7.11 500 0 0.0
16/11/2023
7.21
 103,100 6.92 7.30 6.92 0 0 0
15/11/2023
6.92
 50,500 6.92 7.02 6.92 0 0 0
14/11/2023
6.92
 9,500 6.92 7.02 6.92 0 0 0
13/11/2023
6.92
 28,700 7.02 7.02 6.83 0 0 0
10/11/2023
7.02
 34,800 7.02 7.11 6.92 0 0 0
09/11/2023
7.02
 41,700 7.02 7.02 6.83 0 100 -0.0
08/11/2023
7.02
 11,700 7.02 7.02 6.92 0 0 0
07/11/2023
7.02
 13,200 6.92 7.02 6.92 0 0 0
06/11/2023
6.92
 6,100 6.83 7.02 6.83 0 0 0
03/11/2023
6.83
 8,500 6.92 6.92 6.83 0 0 0
02/11/2023
6.92
 13,600 6.83 6.92 6.73 0 0 0
01/11/2023
6.83
 56,900 6.73 6.83 6.64 0 0 0
31/10/2023
6.73
 58,000 6.83 6.92 6.73 0 0 0
30/10/2023
6.83
 11,300 6.83 6.92 6.83 0 0 0
27/10/2023
6.83
 86,100 6.92 6.92 6.73 0 0 0
26/10/2023
6.92
 73,400 7.21 7.21 6.83 0 0 0
25/10/2023
7.21
 43,000 7.30 7.30 7.11 0 0 0
24/10/2023
7.30
 16,700 7.11 7.30 7.21 0 0 0
23/10/2023
7.11
 15,600 7.30 7.30 7.11 0 0 0
20/10/2023
7.30
 17,000 7.21 7.30 7.11 0 0 0
19/10/2023
7.21
 28,900 7.30 7.40 7.21 0 0 0
18/10/2023
7.30
 68,600 7.40 7.40 7.30 0 11,700 -0.1
17/10/2023
7.40
 89,100 7.40 7.49 7.40 0 8,200 -0.1
16/10/2023
7.40
 72,800 7.21 7.40 7.11 0 10,000 -0.1
13/10/2023
7.21
 11,800 7.21 7.21 7.11 0 0 0
12/10/2023
7.21
 20,000 7.21 7.40 7.21 0 0 0
11/10/2023
7.21
 14,900 7.30 7.40 7.21 0 0 0
10/10/2023
7.30
 51,400 7.11 7.40 7.11 0 0 0
09/10/2023
7.11
 44,100 7.11 7.11 7.02 0 0 0
06/10/2023
7.11
 61,300 7.11 7.21 6.92 0 0 0
05/10/2023
7.11
 109,200 7.40 7.40 7.02 0 0 0
04/10/2023
7.40
 27,000 7.49 7.49 7.30 0 0 0
03/10/2023
7.49
 95,600 7.49 7.49 7.30 0 0 0
02/10/2023
7.49
 22,500 7.49 7.49 7.40 0 0 0
29/09/2023
7.49
 28,400 7.49 7.49 7.40 0 0 0
28/09/2023
7.49
 38,200 7.59 7.59 7.40 0 0 0
27/09/2023
7.59
 42,100 7.49 7.59 7.40 0 0 0
26/09/2023
7.49
 79,300 7.59 7.59 7.49 0 0 0
25/09/2023
7.59
 93,100 7.68 7.87 7.59 0 0 0
22/09/2023
7.68
 39,900 7.78 7.78 7.59 0 0 0
21/09/2023
7.78
 38,400 7.87 7.87 7.78 0 0 0
20/09/2023
7.87
 53,800 7.78 7.97 7.78 0 0 0
19/09/2023
7.78
 30,900 7.87 7.87 7.78 0 0 0
18/09/2023
7.87
 19,300 7.97 7.97 7.87 100 0 0.0
15/09/2023
7.97
 52,300 7.87 7.97 7.78 0 0 0
14/09/2023
7.87
 25,600 7.87 7.87 7.87 0 0 0
13/09/2023
7.87
 44,100 7.97 8.06 7.87 0 0 0
12/09/2023
7.97
 43,200 7.97 8.06 7.97 0 0 0
11/09/2023
7.97
 14,400 8.06 8.06 7.97 0 0 0
08/09/2023
8.06
 25,200 8.06 8.06 7.97 0 0 0
07/09/2023
8.06
 78,200 8.16 8.16 7.97 0 600 -0.0
06/09/2023
8.16
 50,100 8.06 8.16 7.97 0 0 0
05/09/2023
8.06
 28,300 7.97 8.06 7.87 0 0 0
31/08/2023
7.97
 35,600 7.87 8.06 7.87 0 0 0
30/08/2023
7.87
 46,200 7.87 8.06 7.87 0 0 0
29/08/2023
7.87
 58,200 7.87 7.97 7.78 0 0 0
28/08/2023
7.87
 37,300 7.87 7.97 7.78 500 0 0.0
25/08/2023
7.87
 39,100 7.87 7.87 7.78 0 0 0
24/08/2023
7.87
 44,900 7.87 7.97 7.78 0 0 0
23/08/2023
7.87
 69,500 7.78 7.97 7.78 0 0 0
22/08/2023
7.78
 74,900 7.87 7.87 7.59 0 0 0
21/08/2023
7.87
 96,000 7.59 7.97 7.59 0 2,000 -0.0
18/08/2023
7.59
 219,400 8.44 8.44 7.59 0 0 0
17/08/2023
8.44
 89,800 8.44 8.54 8.35 0 0 0
16/08/2023
8.44
 118,400 8.63 8.63 8.35 0 0 0
15/08/2023
8.63
 120,900 8.82 8.82 8.54 0 0 0
14/08/2023
8.82
 290,300 8.35 8.92 8.35 0 0 0
11/08/2023
8.35
 64,900 8.44 8.54 8.25 0 0 0
10/08/2023
8.44
 282,800 8.44 8.63 8.35 0 0 0
09/08/2023
8.44
 225,400 8.06 8.44 8.06 0 0 0
08/08/2023
8.06
 118,200 8.16 8.25 7.97 500 0 0.0
07/08/2023
8.16
 67,500 8.16 8.16 7.97 2,000 0 0.0
04/08/2023
8.16
 84,400 8.06 8.16 8.06 0 35,000 -0.3
03/08/2023
8.06
 86,500 8.25 8.35 8.06 0 0 0
02/08/2023
8.25
 57,000 8.35 8.44 8.16 0 0 0
01/08/2023
8.35
 144,000 8.35 8.54 8.25 0 0 0
31/07/2023
8.35
 50,800 8.35 8.44 8.25 0 0 0
28/07/2023
8.35
 68,100 8.06 8.44 8.16 0 900 -0.0
27/07/2023
8.06
 82,800 8.16 8.16 7.97 0 0 0
26/07/2023
8.16
 65,200 8.16 8.16 8.06 0 0 0
25/07/2023
8.16
 87,000 8.06 8.16 8.06 0 0 0
24/07/2023
8.06
 127,800 7.97 8.16 7.78 300 0 0.0
21/07/2023
7.97
 101,500 7.87 7.97 7.68 0 0 0
20/07/2023
7.87
 96,100 8.06 8.06 7.78 0 2,000 -0.0
19/07/2023
8.06
 38,900 8.06 8.06 7.87 0 0 0
18/07/2023
8.06
 48,900 7.97 8.06 7.87 0 0 0
17/07/2023
7.97
 84,500 7.87 7.97 7.87 200 0 0.0
14/07/2023
7.87
 67,300 7.87 7.87 7.78 0 5,000 -0.0
13/07/2023
7.87
 45,800 7.87 7.97 7.87 0 3,500 -0.0
12/07/2023
7.87
 26,100 7.97 7.97 7.87 0 7,000 -0.1
11/07/2023
7.97
 56,000 7.87 8.06 7.87 0 5,000 -0.0
10/07/2023
7.87
 41,600 7.97 8.06 7.78 0 0 0
07/07/2023
7.97
 43,100 7.97 7.97 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |