Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	12	10,100	12	12.40	11.90	0	0	0
16/09/2026	12.20	2,700	12.20	12.20	12.10	0	0	0
15/09/2026	12.30	1,700	12	12.70	12	0	0	0
14/09/2026	12	5,700	11.90	12	11.90	0	0	0
11/09/2026	11.90	27,300	12.10	12.20	11.90	0	0	0
10/09/2026	12.20	8,200	12.10	12.30	12.10	0	0	0
09/09/2026	12.30	7,100	12.10	12.30	12.10	0	0	0
08/09/2026	12.20	3,500	12.30	12.30	12.20	0	0	0
07/09/2026	12.20	8,100	12.10	12.30	12.10	0	0	0
04/09/2026	12.10	2,800	12.40	12.40	12.10	0	0	0
03/09/2026	12.40	9,000	12.40	12.50	12.30	0	0	0
02/09/2026	16.50	113,300	16.70	16.70	16.40	0	0	0
01/09/2026	17.60	289,900	17.30	17.80	17.10	0	0	0
31/08/2026	12	5,700	11.90	12	11.90	0	0	0
28/08/2026	12.50	41,400	12.40	12.50	12.40	0	0	0
27/08/2026	12.30	5,900	12.50	12.50	12.30	0	0	0
26/08/2026	12.50	12,400	12.50	12.70	12.50	0	0	0
25/08/2026	12.50	3,300	12.50	12.50	12.40	0	0	0
24/08/2026	12.50	8,700	12.10	12.50	12.10	0	0	0
21/08/2026	12.40	9,700	12.20	12.50	12.10	0	0	0
20/08/2026	12.20	4,000	12.40	12.40	12.20	0	0	0
19/08/2026	12.40	2,500	12.40	12.50	12.30	0	0	0
18/08/2026	12.40	14,300	12.50	12.50	12.40	0	0	0
17/08/2026	12.40	2,600	12.50	12.50	12.40	0	0	0
14/08/2026	12.50	5,300	12.60	12.60	12.40	0	0	0
13/08/2026	12.60	10,000	12.70	12.80	12.60	0	0	0
12/08/2026	12.60	10,400	12.70	12.70	12.50	0	0	0
11/08/2026	12.50	17,200	12.70	12.80	12.50	0	0	0
10/08/2026	12.60	15,500	12.50	12.80	12.10	0	0	0
07/08/2026	12.50	7,200	12.50	12.60	12.50	0	0	0
06/08/2026	12.60	13,500	12.40	12.70	12.30	0	0	0
05/08/2026	12.60	4,900	12.40	12.70	12.40	0	0	0
04/08/2026	12.40	26,500	12.60	12.80	12.40	0	0	0
03/08/2026	12.70	23,600	12.30	12.80	12.20	0	0	0
31/07/2026	12.20	18,700	12.10	12.40	12	0	0	0
30/07/2026	12.10	16,700	12	12.10	11.80	0	0	0
29/07/2026	12	8,300	11.70	12	11.70	0	0	0
28/07/2026	12	13,800	12.10	12.10	11.70	0	0	0
27/07/2026	12.10	13,000	11.90	12.10	11.70	0	0	0
24/07/2026	12	27,900	11.70	12	11.10	0	0	0
23/07/2026	12	10,600	12	12.20	11.70	0	0	0
22/07/2026	12	24,300	12.40	12.50	11.90	0	0	0
21/07/2026	12.20	22,900	12.60	12.60	10.70	0	0	0
20/07/2026	12.50	38,500	12.90	12.90	12	0	0	0
17/07/2026	12.90	2,400	12.80	13	12.80	0	0	0
16/07/2026	13.10	18,200	12.90	13.10	12.80	0	0	0
15/07/2026	13	10,100	13.30	13.30	12.80	0	0	0
14/07/2026	13.20	9,500	13	13.20	12.90	0	0	0
13/07/2026	13	18,300	13.20	13.20	13	0	0	0
10/07/2026	13.40	24,400	13.60	13.60	12.90	0	0	0
09/07/2026	13.40	11,100	13.50	13.60	13.20	0	0	0
08/07/2026	13.50	9,700	13.60	13.60	13.40	0	0	0
07/07/2026	13.60	11,500	13.70	13.70	13.60	0	0	0
06/07/2026	13.70	9,800	14.10	14.10	13.70	0	0	0
03/07/2026	13.80	17,800	13.90	13.90	13.80	0	0	0
02/07/2026	16.60	196,900	16.70	16.80	16.50	0	0	0
01/07/2026	14	17,500	13.80	14	13.70	0	0	0
30/06/2026	13.70	6,700	13.70	13.80	13.50	0	0	0
29/06/2026	13.70	23,800	13.80	14	13.50	0	0	0
26/06/2026	14	8,800	14	14	13.50	0	0	0
25/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2026	14	43,200	14.30	14.80	13.90	0	0	0
24/06/2026	13.90	40,500	13.99	13.99	13.71	0	0	0
23/06/2026	13.99	21,000	13.99	14.09	13.90	0	0	0
22/06/2026	13.81	27,900	13.99	14.09	13.81	0	0	0
19/06/2026	13.90	30,100	13.99	14.18	13.90	0	0	0
18/06/2026	13.99	39,700	13.99	14.18	13.99	0	0	0
17/06/2026	13.99	22,600	13.99	14.09	13.90	0	0	0
16/06/2026	13.90	22,700	13.90	14.09	13.81	0	0	0
15/06/2026	13.90	19,300	13.62	13.90	13.62	0	0	0
12/06/2026	13.62	4,200	13.53	13.62	13.43	0	0	0
11/06/2026	13.43	10,600	13.53	13.62	13.43	0	0	0
10/06/2026	13.62	4,500	13.43	13.62	13.43	0	0	0
09/06/2026	13.34	14,400	13.53	13.62	13.34	0	0	0
08/06/2026	13.53	20,200	13.34	13.81	13.06	0	0	0
05/06/2026	13.62	16,800	13.62	13.62	13.53	0	0	0
04/06/2026	13.62	9,300	13.53	13.71	13.53	0	0	0
03/06/2026	13.62	20,100	13.53	13.71	13.43	0	0	0
02/06/2026	13.62	22,600	13.81	13.90	13.53	0	0	0
01/06/2026	13.62	10,800	13.62	13.99	13.62	0	0	0
29/05/2026	13.71	4,900	13.53	13.90	13.43	0	0	0
28/05/2026	13.62	36,200	13.62	13.71	13.43	0	0	0
27/05/2026	13.62	45,200	13.81	13.81	13.53	0	0	0
26/05/2026	13.71	13,000	13.71	13.90	13.62	0	0	0
25/05/2026	13.81	14,800	13.90	13.90	13.81	0	0	0
22/05/2026	13.90	30,000	13.90	13.99	13.81	0	0	0
21/05/2026	13.99	10,300	14.18	14.18	13.90	0	0	0
20/05/2026	14.09	18,900	14.18	14.27	13.81	0	0	0
19/05/2026	14.18	39,400	13.99	14.74	13.99	0	0	0
18/05/2026	13.99	11,100	13.99	13.99	13.90	0	0	0
15/05/2026	13.99	10,000	14.09	14.09	13.81	0	0	0
14/05/2026	14.09	5,600	13.99	14.18	13.99	0	0	0
13/05/2026	14.18	10,400	13.90	14.18	13.81	0	0	0
12/05/2026	13.81	22,800	14.18	14.18	13.81	0	0	0
11/05/2026	13.81	14,100	13.99	13.99	13.81	0	0	0
08/05/2026	13.90	19,800	13.99	14.09	13.71	0	0	0
07/05/2026	13.99	56,500	13.99	14.27	13.90	0	0	0
06/05/2026	14.09	26,500	13.90	14.37	13.90	0	0	0
05/05/2026	14.18	16,000	14.18	14.18	13.81	0	0	0
04/05/2026	14.09	28,900	14.37	14.37	14.09	0	0	0
01/05/2026	16.80	25,400	17.10	17.10	16.80	0	0	0
30/04/2026	12	5,700	11.90	12	11.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.30	2.50%	1,079,100	0	0	12 17.60 12.20
2 tháng (2026-07-20)	0.30	2.50%	1,319,800	0	0	12 17.60 12.20
3 tháng (2026-06-18)	1.11	9.87%	1,826,400	0	0	11.19 17.60 12.20
6 tháng (2026-03-20)	1.11	9.87%	3,126,200	0	0	11.19 17.60 12.20
12 tháng (2025-09-22)	1.11	9.87%	12,501,543	0	0	11.19 21.74 12.20
24 tháng (2024-09-26)	1.66	15.62%	41,953,486	0	0	7.09 24.40 12.20
36 tháng (2023-10-02)	5.40	78.39%	63,744,784	0	0	6.22 24.40 12.20
60 tháng (2021-10-12)	3.82	44.99%	89,039,959	-351,300	-7.6	5.14 24.40 12.20

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH