CTCP Công nghệ và Truyền thông Việt Nam (ttn)

13.40
0
(0%)
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
(2024-04-22) 		3 29.13% 4,025,300 18,500 0.3
10.10
14.50
13.60
2 tháng
(2024-03-21) 		4.30 47.78% 5,976,800 10,400 0.2
9
14.50
13.60
3 tháng
(2024-02-20) 		4.80 56.47% 6,996,500 12,500 0.2
8.40
14.50
13.60
6 tháng
(2023-11-22) 		5.80 77.33% 9,275,500 18,950 0.2
7.40
14.50
13.60
12 tháng
(2023-05-26) 		5.25 65.17% 16,953,798 -63,550 -0.4
7.10
14.50
13.60
24 tháng
(2022-05-31) 		1.14 9.38% 24,462,716 -34,400 -0.1
6.11
14.50
13.60
36 tháng
(2021-06-07) 		5.32 66.65% 46,819,411 -279,900 -6.0
6.11
23.08
13.60
60 tháng
(2019-06-17) 		6.56 97.30% 73,868,069 -37,700 -4.1
4.08
23.08
13.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.30
-0.30
 359,200 13.70 13.90 12.90 0 0 0
#2 16/05/2024
13.60
-0.30
 425,800 14.10 14.10 13.40 0 0 0
#3 15/05/2024
13.90
-0.40
 348,400 14.10 14.60 13.90 11,500 0 0.2
#4 14/05/2024
14.30
-0.20
 339,600 14.50 14.80 13.70 0 0 0
#5 13/05/2024
14.50
0.90
 516,600 13.70 14.80 13.70 8,900 0 0.1
#6 10/05/2024
13.60
0.80
 378,200 12.70 14.20 12.70 2,000 0 0.0
#7 09/05/2024
12.80
-0.70
 327,900 13.30 13.60 12.50 0 0 0
#8 08/05/2024
13.50
1.40
 429,700 12.70 13.50 12.70 0 4,000 -0.1
#9 07/05/2024
12.10
1.30
 613,500 10.90 12.10 10.90 0 0 0
#10 06/05/2024
10.80
0.40
 58,500 10.40 10.80 10.40 0 0 0
#11 03/05/2024
10.40
0.10
 35,300 10.20 10.50 10.20 0 0 0
#12 02/05/2024
10.30
0
 29,000 10.30 10.30 10.20 0 0 0
#13 26/04/2024
10.30
-0.10
 13,100 10.30 10.40 10.30 100 0 0.0
#14 25/04/2024
10.40
0.30
 49,000 10.40 10.60 10.30 0 0 0
#15 24/04/2024
10.10
-0.20
 41,700 10.30 10.30 10.10 0 0 0
#16 23/04/2024
10.30
0
 11,700 10.30 10.30 10.10 0 0 0
#17 22/04/2024
10.30
0.20
 48,100 10.20 10.40 10 0 0 0
#18 19/04/2024
10.10
-0.40
 71,400 10.10 10.40 9.90 0 1,300 -0.0
#19 17/04/2024
10.50
0.20
 36,200 10.40 10.70 10.30 0 0 0
#20 16/04/2024
10.30
-0.70
 92,600 10.90 10.90 10.20 0 2,500 -0.0
#21 15/04/2024
11
-0.10
 168,900 11.10 11.40 10.80 0 2,500 -0.0
#22 12/04/2024
11.10
0.10
 74,600 10.80 11.20 10.80 0 0 0
#23 11/04/2024
11
0
 96,900 11.10 11.10 10.90 0 0 0
#24 10/04/2024
11
0.10
 76,600 11 11.10 11 0 0 0
#25 09/04/2024
10.90
-0.10
 142,400 11 11 10.50 0 0 0
#26 08/04/2024
11
0.30
 255,300 10.90 11.30 10.70 200 0 0.0
#27 05/04/2024
10.70
0.50
 204,300 10.20 10.80 10.20 0 0 0
#28 04/04/2024
10.20
0.40
 120,500 9.90 10.20 9.90 0 0 0
#29 03/04/2024
9.80
0
 66,100 9.80 10 9.60 0 0 0
#30 02/04/2024
9.80
0.10
 57,200 9.60 9.80 9.50 0 0 0
#31 01/04/2024
9.70
0
 77,600 9.70 9.90 9.50 0 0 0
#32 29/03/2024
9.70
-0.30
 36,300 10 10 9.70 0 0 0
#33 28/03/2024
10
0.20
 56,300 9.80 10.10 9.80 0 0 0
#34 27/03/2024
9.80
0.40
 82,600 9.40 9.90 9.40 0 0 0
#35 26/03/2024
9.40
0.30
 75,400 9.30 9.40 9.30 0 0 0
#36 25/03/2024
9.10
0
 84,400 9.10 9.30 9.10 0 0 0
#37 22/03/2024
9.10
0.10
 44,800 9 9.10 9 0 2,000 -0.0
#38 21/03/2024
9
0
 31,100 9 9 9 0 0 0
#39 20/03/2024
9
-0.10
 10,900 9.10 9.20 9 0 0 0
#40 19/03/2024
9.10
0.10
 42,500 9 9.30 8.90 0 0 0
#41 18/03/2024
9
-0.30
 99,900 9.30 9.30 8.70 0 0 0
#42 15/03/2024
9.30
0.50
 87,400 8.80 9.30 8.80 0 0 0
#43 14/03/2024
8.80
0.10
 54,600 8.70 8.90 8.70 500 0 0.0
#44 13/03/2024
8.70
0.10
 28,400 8.60 8.70 8.60 0 0 0
#45 12/03/2024
8.60
0
 25,000 8.60 8.70 8.60 0 500 -0.0
#46 11/03/2024
8.60
0
 48,800 8.60 8.60 8.50 0 0 0
#47 08/03/2024
8.60
0
 32,100 8.60 8.70 8.50 0 0 0
#48 07/03/2024
8.60
0
 20,100 8.60 8.60 8.50 0 0 0
#49 06/03/2024
8.60
0
 20,300 8.60 8.60 8.50 0 0 0
#50 05/03/2024
8.60
-0.10
 33,100 8.70 8.80 8.50 900 0 0.0
#51 04/03/2024
8.70
0.10
 80,700 8.60 8.70 8.50 0 0 0
#52 01/03/2024
8.60
0
 22,200 8.60 8.60 8.50 0 0 0
#53 29/02/2024
8.60
0
 10,100 8.60 8.60 8.50 0 0 0
#54 28/02/2024
8.60
-0.20
 82,600 8.80 8.80 8.50 200 0 0.0
#55 27/02/2024
8.80
0.30
 64,600 8.50 8.80 8.50 1,000 0 0.0
#56 26/02/2024
8.50
0
 27,800 8.50 8.60 8.50 0 1,000 -0.0
#57 23/02/2024
8.50
0.10
 168,400 8.40 8.50 8.30 0 0 0
#58 22/02/2024
8.40
0
 5,800 8.40 8.40 8.40 0 0 0
#59 21/02/2024
8.40
-0.10
 27,900 8.50 8.50 8.40 0 0 0
#60 20/02/2024
8.50
0.10
 26,500 8.40 8.50 8.40 1,000 0 0.0
#61 19/02/2024
8.40
-0.10
 45,400 8.50 8.50 8.30 0 1,000 -0.0
#62 16/02/2024
8.50
-0.10
 50,000 8.60 8.60 8.40 0 0 0
#63 15/02/2024
8.60
0.10
 32,700 8.50 8.60 8.50 0 0 0
#64 07/02/2024
8.50
0
 22,000 8.50 8.50 8.40 5,000 0 0.0
#65 06/02/2024
8.50
0.20
 10,500 8.30 8.50 8.30 0 0 0
#66 05/02/2024
8.30
0
 31,800 8.30 8.40 8.30 0 0 0
#67 02/02/2024
8.30
0
 19,600 8.30 8.50 8.30 0 0 0
#68 01/02/2024
8.30
-0.20
 44,700 8.50 8.50 8.30 1,000 0 0.0
#69 31/01/2024
8.50
0
 39,800 8.50 8.50 8.30 2,000 2,000 0
#70 30/01/2024
8.50
0
 53,100 8.50 8.60 8.40 0 0 0
#71 29/01/2024
8.50
0
 42,500 8.50 8.60 8.40 0 0 0
#72 26/01/2024
8.50
0
 9,800 8.50 8.60 8.40 0 500 -0.0
#73 25/01/2024
8.50
0.20
 129,900 8.30 9.30 8.30 0 500 -0.0
#74 24/01/2024
8.30
-0.10
 49,400 8.40 8.40 8.30 0 1,000 -0.0
#75 23/01/2024
8.40
0.10
 28,000 8.30 8.50 8.30 0 0 0
#76 22/01/2024
8.30
0
 47,900 8.30 8.40 8.20 0 1,000 -0.0
#77 19/01/2024
8.30
0.30
 23,200 8 8.30 8.10 0 0 0
#78 18/01/2024
8
0
 45,000 8 8.10 7.90 0 0 0
#79 17/01/2024
8
-0.10
 12,200 8.10 8.10 8 0 0 0
#80 16/01/2024
8.10
0.10
 10,100 8 8.10 7.90 0 0 0
#81 15/01/2024
8
0
 17,200 8 8 7.90 0 0 0
#82 12/01/2024
8
0
 20,600 8 8 8 100 0 0.0
#83 11/01/2024
8
0
 7,700 8 8.20 8 1,900 0 0.0
#84 10/01/2024
8
-0.10
 14,400 8.10 8.10 7.90 0 0 0
#85 09/01/2024
8.10
0.10
 39,200 8 8.10 7.90 0 0 0
#86 08/01/2024
8
0.10
 28,600 7.90 8 7.90 0 0 0
#87 05/01/2024
7.90
-0.10
 5,000 8 8 7.90 0 0 0
#88 04/01/2024
8
0
 10,900 8 8 8 0 100 -0.0
#89 03/01/2024
8
0.10
 7,300 7.90 8 7.50 0 0 0
#90 02/01/2024
7.90
-0.10
 9,800 8 8 7.90 0 0 0
#91 29/12/2023
8
-0.10
 19,400 8.10 8.10 8 0 0 0
#92 28/12/2023
8.10
0.10
 15,500 8 8.10 7.90 100 0 0.0
#93 27/12/2023
8
0
 23,700 8 8 7.90 0 0 0
#94 26/12/2023
8
0
 68,900 8 8 7.90 0 0 0
#95 25/12/2023
8
0.10
 13,300 7.90 8 7.90 0 0 0
#96 22/12/2023
7.90
0
 23,800 7.90 8 7.90 0 0 0
#97 21/12/2023
7.90
0
 21,300 7.90 7.90 7.90 0 0 0
#98 20/12/2023
7.90
0.10
 27,400 7.80 8 7.90 0 50 -0.0
#99 19/12/2023
7.80
-0.10
 87,800 7.90 7.90 7.80 0 0 0
#100 18/12/2023
7.90
-0.10
 142,700 8 8 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |