CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.90
-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
(2026-05-20) 		-0.10 -0.66% 414,900 3,900 0
14.30
15.10
14.90
2 tháng
(2026-04-20) 		-0.90 -5.66% 924,700 6,800 0
14.30
15.90
14.90
3 tháng
(2026-03-23) 		-0.30 -1.96% 1,462,300 -3,200 0
14.30
16.50
14.90
6 tháng
(2025-12-22) 		-2.50 -14.29% 12,940,400 -34,800 -0.8
14.30
20.20
14.90
12 tháng
(2025-06-24) 		-1.70 -10.18% 37,168,200 22,900 0.1
14.30
20.20
14.90
24 tháng
(2024-07-01) 		-4.10 -21.47% 117,609,759 123,690 3.6
12.54
24.90
14.90
36 tháng
(2023-07-05) 		7.25 93.51% 157,626,652 5,839 2.3
6.40
24.90
14.90
60 tháng
(2021-07-15) 		8.04 115.47% 188,461,725 -201,311 -3.1
5.51
24.90
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
6.59
 11,400 6.67 6.67 6.59 100 0 0.0
02/11/2022
6.67
 9,450 6.67 6.84 6.51 600 0 0.0
01/11/2022
6.67
 4,100 6.59 6.76 6.51 0 0 0
31/10/2022
6.59
 20,010 6.67 6.76 6.51 1,000 0 0.0
28/10/2022
6.67
 52,515 6.67 6.92 6.42 0 0 0
27/10/2022
6.67
 38,800 6.59 6.67 6.51 0 0 0
26/10/2022
6.59
 32,200 6.84 6.92 6.59 0 0 0
25/10/2022
6.84
 59,820 7.17 7.34 6.76 0 0 0
24/10/2022
7.17
 9,200 7.51 7.59 7.17 0 0 0
21/10/2022
7.51
 21,600 7.84 7.93 7.42 0 0 0
20/10/2022
7.84
 21,900 8.01 8.01 7.68 0 0 0
19/10/2022
8.01
 4,900 7.93 8.01 7.93 0 0 0
18/10/2022
7.93
 3,800 7.84 8.01 7.93 0 0 0
17/10/2022
7.84
 7,200 8.09 8.09 7.76 0 0 0
14/10/2022
8.09
 28,500 7.76 8.18 8.01 0 0 0
13/10/2022
7.76
 2,600 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 15,249 7.59 7.93 7.51 0 0 0
11/10/2022
7.59
 22,045 8.01 8.01 7.42 0 0 0
10/10/2022
8.01
 25,403 7.93 8.18 7.84 0 0 0
07/10/2022
7.93
 39,806 8.51 8.68 7.93 500 0 0.0
06/10/2022
8.51
 25,800 8.76 8.84 8.34 0 0 0
05/10/2022
8.76
 5,200 8.68 8.84 8.59 0 0 0
04/10/2022
8.68
 14,500 8.59 8.76 8.43 500 0 0.0
03/10/2022
8.59
 18,300 9.01 9.09 8.59 0 0 0
30/09/2022
9.01
 18,000 9.01 9.09 8.76 1,100 2,000 -0.0
29/09/2022
9.01
 6,829 9.01 9.26 9.01 600 0 0.0
28/09/2022
9.01
 27,900 9.18 9.18 9.01 500 0 0.0
27/09/2022
9.18
 3,801 9.01 9.18 8.93 100 0 0.0
26/09/2022
9.01
 16,500 9.18 9.18 8.93 500 2,000 -0.0
23/09/2022
9.18
 9,400 9.26 9.84 9.18 0 0 0
22/09/2022
9.26
 21,370 9.34 9.34 8.84 400 0 0.0
21/09/2022
9.34
 21,210 9.34 9.34 8.93 400 0 0.0
20/09/2022
9.34
 29,630 9.34 9.59 9.18 500 0 0.0
19/09/2022
9.34
 49,620 9.84 9.84 9.34 500 2,000 -0.0
16/09/2022
9.84
 37,800 10.01 10.34 9.84 0 0 0
15/09/2022
10.01
 18,210 9.93 10.01 9.93 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2022
9.93
 36,192 9.93 10.09 9.84 500 0 0.0
13/09/2022
9.93
 39,350 9.93 10.01 9.77 0 0 0
12/09/2022
9.93
 29,480 9.93 10.09 9.85 0 0 0
09/09/2022
9.93
 28,400 9.85 9.93 9.77 0 2,200 -0.0
08/09/2022
9.85
 41,100 9.77 9.85 9.69 0 0 0
07/09/2022
9.77
 28,800 10.01 10.09 9.77 300 500 -0.0
06/09/2022
10.01
 103,200 9.77 10.25 9.61 2,000 0 0.0
05/09/2022
9.77
 21,102 9.85 9.85 9.61 500 3,300 -0.0
31/08/2022
9.85
 32,600 9.69 9.85 9.61 500 0 0.0
30/08/2022
9.69
 26,600 9.77 9.93 9.69 0 0 0
29/08/2022
9.77
 45,300 9.85 9.93 9.53 1,100 0 0.0
26/08/2022
9.85
 49,500 9.85 10.01 9.85 1,100 0 0.0
25/08/2022
9.85
 31,000 9.77 9.93 9.77 1,100 0 0.0
24/08/2022
9.77
 10,800 9.85 9.93 9.69 1,000 0 0.0
23/08/2022
9.85
 8,500 9.85 9.93 9.69 900 0 0.0
22/08/2022
9.85
 28,500 9.77 9.85 9.69 3,000 0 0.0
19/08/2022
9.77
 48,800 10.01 10.09 9.77 3,000 0 0.0
18/08/2022
10.01
 12,500 10.01 10.17 9.93 1,000 0 0.0
17/08/2022
10.01
 13,150 10.17 10.17 9.93 3,000 0 0.0
16/08/2022
10.17
 33,400 10.09 10.17 9.93 5,500 0 0.1
15/08/2022
10.09
 19,600 10.17 10.32 10.01 0 0 0
12/08/2022
10.17
 46,850 10.01 10.17 9.93 0 0 0
11/08/2022
10.01
 65,300 10.09 10.40 9.85 0 0 0
10/08/2022
10.09
 54,900 10.09 10.17 9.85 0 0 0
09/08/2022
10.09
 134,100 10.25 10.25 9.85 0 0 0
08/08/2022
10.25
 60,200 10.32 10.32 10.01 0 0 0
05/08/2022
10.32
 77,700 10.32 10.48 10.09 0 0 0
04/08/2022
10.32
 51,400 10.48 10.48 10.17 0 0 0
03/08/2022
10.48
 54,200 10.32 10.56 9.93 1,500 0 0.0
02/08/2022
10.32
 62,800 10.64 10.72 10.01 0 0 0
01/08/2022
10.64
 87,030 9.85 10.80 9.61 0 0 0
29/07/2022
9.85
 80,738 9.05 10.01 9.05 0 100 -0.0
28/07/2022
9.05
 263,900 8.82 9.21 8.58 0 0 0
27/07/2022
8.82
 17,660 8.74 9.13 8.58 0 0 0
26/07/2022
8.74
 19,500 8.34 9.13 8.74 0 0 0
25/07/2022
8.34
 254,300 9.53 10.25 8.34 100 0 0.0
22/07/2022
9.53
 38,900 9.53 9.53 9.53 0 0 0
21/07/2022
9.53
 4,040 9.45 9.53 9.45 0 0 0
20/07/2022
9.45
 5,100 9.29 9.61 9.45 0 0 0
19/07/2022
9.29
 8,406 9.37 9.53 9.21 0 0 0
18/07/2022
9.37
 19,800 9.53 9.53 9.13 0 0 0
15/07/2022
9.53
 19,800 9.69 9.69 9.13 0 0 0
14/07/2022
9.69
 15,100 9.69 9.69 9.37 0 0 0
13/07/2022
9.69
 4,600 9.69 9.93 9.61 0 0 0
12/07/2022
9.69
 3,262 9.53 9.77 9.61 0 0 0
11/07/2022
9.53
 8,500 9.85 9.85 9.13 0 0 0
08/07/2022
9.85
 2,102 10.25 10.25 9.53 0 0 0
07/07/2022
10.25
 15,000 9.05 10.25 8.90 1,000 0 0.0
06/07/2022
9.05
 38,105 10.01 10.01 9.05 0 700 -0.0
05/07/2022
10.01
 4,400 10.32 10.32 10.01 0 0 0
04/07/2022
10.32
 11,200 10.32 10.32 10.09 0 0 0
01/07/2022
10.32
 7,700 10.25 10.32 9.93 100 0 0.0
30/06/2022
10.25
 17,600 10.09 10.32 9.69 0 0 0
29/06/2022
10.09
 12,700 10.32 10.32 9.77 0 0 0
28/06/2022
10.32
 57,900 9.61 10.32 9.61 0 0 0
27/06/2022
9.61
 16,200 10.17 10.17 9.61 0 0 0
24/06/2022
10.17
 24,000 8.97 10.17 8.97 0 0 0
23/06/2022
8.97
 7,400 9.37 9.37 8.74 0 0 0
22/06/2022
9.37
 52,500 7.94 9.37 8.18 0 0 0
21/06/2022
7.94
 23,700 8.66 8.74 7.94 0 1,000 -0.0
20/06/2022
8.66
 9,100 9.05 9.05 8.58 300 0 0.0
17/06/2022
9.05
 57,400 9.53 9.53 8.74 0 0 0
16/06/2022
9.53
 23,700 9.21 9.61 9.21 0 0 0
15/06/2022
9.21
 33,900 9.85 9.85 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |