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
(2024-08-20) 		-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)
13/02/2023
7.11
 27,300 7.20 7.20 7.11 0 1,000 -0.0
10/02/2023
7.20
 8,002 7.46 7.46 7.11 0 0 0
09/02/2023
7.46
 16,400 7.37 7.46 7.20 0 0 0
08/02/2023
7.37
 14,000 7.02 7.37 7.02 0 0 0
07/02/2023
7.02
 26,500 7.46 7.55 7.02 3,000 0 0.0
06/02/2023
7.46
 36,700 7.02 7.46 7.20 0 500 -0.0
03/02/2023
7.02
 14,682 7.20 7.29 7.02 100 0 0.0
02/02/2023
7.20
 18,150 7.11 7.20 6.94 5,000 0 0.0
01/02/2023
7.11
 27,900 6.94 7.55 7.02 0 0 0
31/01/2023
6.94
 10,500 6.94 6.94 6.85 0 0 0
30/01/2023
6.94
 16,800 6.76 6.94 6.76 0 0 0
27/01/2023
6.76
 19,449 6.58 6.85 6.67 500 8,000 -0.1
19/01/2023
6.58
 13,600 6.58 6.67 6.58 0 0 0
18/01/2023
6.58
 17,400 6.58 6.67 6.50 0 0 0
17/01/2023
6.58
 13,700 6.58 6.67 6.50 0 0 0
16/01/2023
6.58
 13,904 6.50 6.58 6.50 0 0 0
13/01/2023
6.50
 8,250 6.50 6.67 6.50 0 0 0
12/01/2023
6.50
 19,300 6.58 6.58 6.50 0 0 0
11/01/2023
6.58
 22,400 6.58 6.67 6.50 0 0 0
10/01/2023
6.58
 14,100 6.67 6.76 6.58 0 0 0
09/01/2023
6.67
 7,000 6.67 6.67 6.67 0 0 0
06/01/2023
6.67
 64,500 6.76 6.85 6.58 0 0 0
05/01/2023
6.76
 30,200 6.76 7.11 6.76 0 0 0
04/01/2023
6.76
 32,700 6.85 6.94 6.67 0 0 0
03/01/2023
6.85
 27,200 6.67 6.85 6.67 8,100 0 0.1
30/12/2022
6.67
 22,200 7.02 7.02 6.58 0 0 0
29/12/2022
7.02
 32,211 6.94 7.20 6.67 0 0 0
28/12/2022
6.94
 53,700 7.29 7.29 6.67 0 0 0
27/12/2022
7.29
 80,000 7.20 7.90 6.76 100 0 0.0
26/12/2022
7.20
 110,300 7.02 7.81 7.02 0 0 0
23/12/2022
7.02
 39,501 6.85 7.11 6.76 200 200 -0
22/12/2022
6.85
 10,400 6.85 7.20 6.76 0 0 0
21/12/2022
6.85
 18,500 6.85 6.94 6.67 0 0 0
20/12/2022
6.85
 43,500 6.76 6.94 6.67 100 0 0.0
19/12/2022
6.76
 21,200 6.85 6.94 6.67 0 0 0
16/12/2022
6.85
 11,100 6.76 6.85 6.85 0 0 0
15/12/2022
6.76
 4,500 7.02 7.11 6.76 0 300 -0.0
14/12/2022
7.02
 14,250 6.85 7.02 6.76 0 0 0
13/12/2022
6.85
 3,703 6.85 6.94 6.58 0 0 0
12/12/2022
6.85
 4,217 7.02 7.02 6.85 0 100 -0.0
09/12/2022
7.02
 600 6.85 7.02 6.85 0 0 0
08/12/2022
6.85
 10,800 6.94 7.02 6.85 100 0 0.0
07/12/2022
6.94
 8,650 6.94 7.11 6.76 0 0 0
06/12/2022
6.94
 30,600 7.46 7.46 6.94 0 0 0
05/12/2022
7.46
 13,320 7.64 7.64 7.37 0 0 0
02/12/2022
7.64
 10,400 7.55 7.64 7.37 0 0 0
01/12/2022
7.55
 14,700 7.55 7.81 7.46 0 0 0
30/11/2022
7.55
 28,710 7.46 7.64 7.37 0 0 0
29/11/2022
7.46
 20,500 7.64 7.90 7.46 0 0 0
28/11/2022
7.64
 30,950 7.46 7.81 7.29 0 0 0
25/11/2022
7.46
 29,200 6.85 7.46 6.94 0 300 -0.0
24/11/2022
6.85
 21,100 6.94 6.94 6.67 0 0 0
23/11/2022
6.94
 21,300 6.85 6.94 6.67 0 0 0
22/11/2022
6.85
 35,900 6.85 6.94 6.50 900 0 0.0
21/11/2022
6.85
 32,500 7.11 7.11 6.67 200 0 0.0
18/11/2022
7.11
 47,100 6.15 7.11 6.23 0 0 0
17/11/2022
6.15
 10,601 6.23 6.50 6.15 100 0 0.0
16/11/2022
6.23
 16,730 6.67 6.67 5.88 0 0 0
15/11/2022
6.67
 25,510 5.79 6.76 5.18 0 0 0
14/11/2022
5.79
 17,150 6.15 6.23 5.36 100 0 0.0
11/11/2022
6.15
 7,001 6.32 6.32 6.15 0 0 0
10/11/2022
6.32
 27,710 6.41 6.41 6.06 0 0 0
09/11/2022
6.41
 16,200 6.32 6.58 6.41 0 0 0
08/11/2022
6.32
 16,700 6.41 6.41 6.06 0 0 0
07/11/2022
6.41
 8,000 6.94 6.94 6.32 0 0 0
04/11/2022
6.94
 11,900 6.94 6.94 6.85 2,200 0 0.0
03/11/2022
6.94
 11,400 7.02 7.02 6.94 100 0 0.0
02/11/2022
7.02
 9,450 7.02 7.20 6.85 600 0 0.0
01/11/2022
7.02
 4,100 6.94 7.11 6.85 0 0 0
31/10/2022
6.94
 20,010 7.02 7.11 6.85 1,000 0 0.0
28/10/2022
7.02
 52,515 7.02 7.29 6.76 0 0 0
27/10/2022
7.02
 38,800 6.94 7.02 6.85 0 0 0
26/10/2022
6.94
 32,200 7.20 7.29 6.94 0 0 0
25/10/2022
7.20
 59,820 7.55 7.73 7.11 0 0 0
24/10/2022
7.55
 9,200 7.90 7.99 7.55 0 0 0
21/10/2022
7.90
 21,600 8.25 8.34 7.81 0 0 0
20/10/2022
8.25
 21,900 8.43 8.43 8.08 0 0 0
19/10/2022
8.43
 4,900 8.34 8.43 8.34 0 0 0
18/10/2022
8.34
 3,800 8.25 8.43 8.34 0 0 0
17/10/2022
8.25
 7,200 8.52 8.52 8.16 0 0 0
14/10/2022
8.52
 28,500 8.16 8.60 8.43 0 0 0
13/10/2022
8.16
 2,600 8.16 8.16 8.16 0 0 0
12/10/2022
8.16
 15,249 7.99 8.34 7.90 0 0 0
11/10/2022
7.99
 22,045 8.43 8.43 7.81 0 0 0
10/10/2022
8.43
 25,403 8.34 8.60 8.25 0 0 0
07/10/2022
8.34
 39,806 8.95 9.13 8.34 500 0 0.0
06/10/2022
8.95
 25,800 9.22 9.31 8.78 0 0 0
05/10/2022
9.22
 5,200 9.13 9.31 9.04 0 0 0
04/10/2022
9.13
 14,500 9.04 9.22 8.87 500 0 0.0
03/10/2022
9.04
 18,300 9.48 9.57 9.04 0 0 0
30/09/2022
9.48
 18,000 9.48 9.57 9.22 1,100 2,000 -0.0
29/09/2022
9.48
 6,829 9.48 9.74 9.48 600 0 0.0
28/09/2022
9.48
 27,900 9.66 9.66 9.48 500 0 0.0
27/09/2022
9.66
 3,801 9.48 9.66 9.39 100 0 0.0
26/09/2022
9.48
 16,500 9.66 9.66 9.39 500 2,000 -0.0
23/09/2022
9.66
 9,400 9.74 10.36 9.66 0 0 0
22/09/2022
9.74
 21,370 9.83 9.83 9.31 400 0 0.0
21/09/2022
9.83
 21,210 9.83 9.83 9.39 400 0 0.0
20/09/2022
9.83
 29,630 9.83 10.10 9.66 500 0 0.0
19/09/2022
9.83
 49,620 10.36 10.36 9.83 500 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |