Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	100	0	0
29/07/2026	11.90	10,300	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	25,300	12.40	12.50	11.90	1,000	0	0
21/07/2026	12.20	22,900	12.60	12.60	10.70	1,000	0	0
20/07/2026	12.50	38,500	12.90	12.90	12	500	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	500	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	500	0	0
10/07/2026	13.40	24,400	13.60	13.60	12.90	700	0	0
09/07/2026	13.40	11,100	13.50	13.60	13.20	600	0	0
08/07/2026	13.50	9,700	13.60	13.60	13.40	300	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	200	0	0
02/07/2026	13.90	12,600	14	14	13.90	300	0	0
01/07/2026	14	17,500	13.80	14	13.70	0	0	0
30/06/2026	13.80	8,000	13.70	13.80	13.50	0	0	0
29/06/2026	13.70	24,100	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	6,000	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	700	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	1,000	0	0
11/06/2026	13.43	11,600	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	300	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	700	0	0
02/06/2026	13.62	22,600	13.81	13.90	13.53	0	0	0
01/06/2026	13.62	12,800	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	500	0	0
27/05/2026	13.62	45,200	13.81	13.81	13.53	500	0	0
26/05/2026	13.71	13,000	13.71	13.90	13.62	0	0	0
25/05/2026	13.81	15,600	13.90	13.90	13.81	300	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	100	0	0
20/05/2026	14.09	18,900	14.18	14.27	13.81	500	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	200	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	200	0
08/05/2026	13.90	19,800	13.99	14.09	13.71	1,000	0	0
07/05/2026	13.99	56,500	13.99	14.27	13.90	1,100	0	0
06/05/2026	14.09	26,500	13.90	14.37	13.90	1,000	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
29/04/2026	14.27	43,600	14.65	14.65	13.99	100	0	0
28/04/2026	14.09	52,400	14.65	14.65	14.09	0	0	0
24/04/2026	14.55	53,000	14.65	14.74	13.34	0	0	0
23/04/2026	14.83	15,900	14.65	14.83	14.55	0	0	0
22/04/2026	14.55	42,100	14.74	14.93	14.55	100	0	0
21/04/2026	14.83	20,300	14.93	14.93	14.65	0	0	0
20/04/2026	14.83	21,400	14.83	14.93	14.74	0	0	0
17/04/2026	14.93	23,600	14.83	15.02	14.83	100	0	0
16/04/2026	14.83	18,700	14.93	14.93	14.74	100	0	0
15/04/2026	15.02	25,800	14.93	15.02	14.93	0	0	0
14/04/2026	14.93	18,400	15.02	15.11	14.93	0	0	0
13/04/2026	14.83	15,400	14.93	15.11	14.83	0	0	0
10/04/2026	14.93	13,200	14.93	15.11	14.83	0	0	0
09/04/2026	14.83	10,200	15.11	15.11	14.74	0	0	0
08/04/2026	15.21	24,000	15.67	15.67	14.93	0	0	0
07/04/2026	14.74	10,600	14.74	14.93	14.65	0	0	0
06/04/2026	14.83	3,700	14.93	15.02	14.83	0	0	0
03/04/2026	14.74	7,800	15.02	15.11	14.74	0	0	0
02/04/2026	14.93	14,000	15.11	15.21	14.93	0	0	0
01/04/2026	15.02	23,600	15.21	15.39	14.93	0	10,000	0
31/03/2026	15.21	19,500	15.39	15.39	15.02	0	0	0
30/03/2026	15.11	11,900	15.21	15.39	15.02	0	0	0
27/03/2026	15.39	14,000	15.39	15.58	15.11	0	0	0
26/03/2026	15.21	10,000	15.30	15.39	15.21	0	0	0
25/03/2026	15.39	77,700	15.02	15.49	14.93	0	0	0
24/03/2026	14.93	92,000	14.27	15.02	14.27	0	0	0
23/03/2026	14.27	103,500	14.37	14.37	14.09	0	200	0
20/03/2026	14.27	22,000	14.46	14.55	14.27	200	0	0.0
19/03/2026	14.46	26,100	14.55	14.55	14.37	10,100	0	0.2
18/03/2026	14.65	19,500	14.65	14.74	14.65	0	0	0
17/03/2026	14.65	46,000	14.55	14.83	14.46	0	0	0
16/03/2026	14.46	16,400	14.46	14.55	14.37	0	0	0
13/03/2026	14.37	32,600	14.46	14.55	14.37	100	0	0.0
12/03/2026	14.46	29,800	14.74	14.74	14.46	0	0	0
11/03/2026	14.65	22,600	14.83	14.83	14.37	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 (2026-07-01)	-1.90	-13.57%	351,900	5,700	0	11.90 14 12.20
2 tháng (2026-06-01)	-1.52	-11.16%	796,300	13,000	0	11.90 14 12.20
3 tháng (2026-05-04)	-1.99	-14.10%	1,231,500	17,600	0	11.90 14.18 12.20
6 tháng (2026-02-02)	-3.48	-22.33%	5,448,100	19,500	0.2	11.90 16.23 12.20
12 tháng (2025-08-05)	-4.41	-26.72%	28,697,500	21,300	-0.1	11.90 18.84 12.20
24 tháng (2024-08-12)	-1.20	-9.01%	104,049,726	147,090	3.8	11.70 23.23 12.20
36 tháng (2023-08-16)	4.62	61.68%	155,308,552	72,039	2.8	5.97 23.23 12.20
60 tháng (2021-08-26)	4.20	53.14%	187,891,705	-253,311	-4.0	5.14 23.23 12.20

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH