CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12
-0.20
(-1.64%)
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
(2026-08-18) 		-0.20 -1.61% 587,200 0 0
11.90
17.60
12
2 tháng
(2026-07-20) 		-0.30 -2.40% 918,600 0 0
11.90
17.60
12
3 tháng
(2026-06-19) 		-1.70 -12.23% 1,477,800 0 0
11.90
17.60
12
6 tháng
(2026-03-23) 		-2.07 -14.53% 2,969,300 0 0
11.19
17.60
12
12 tháng
(2025-09-22) 		-3.66 -23.07% 25,009,900 0 0
11.19
18.84
12
24 tháng
(2024-09-27) 		-0.74 -5.74% 97,077,891 0 0
7.54
23.23
12
36 tháng
(2023-10-03) 		5.56 83.65% 151,264,590 0 0
5.97
23.23
12
60 tháng
(2021-10-13) 		3.72 43.81% 180,618,642 -359,400 -7.7
5.14
23.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
5.53
 16,730 5.91 5.91 5.21 0 0 0
15/11/2022
5.91
 25,510 5.14 5.99 4.59 0 0 0
14/11/2022
5.14
 17,150 5.45 5.53 4.75 100 0 0.0
11/11/2022
5.45
 7,001 5.60 5.60 5.45 0 0 0
10/11/2022
5.60
 27,710 5.68 5.68 5.37 0 0 0
09/11/2022
5.68
 16,200 5.60 5.84 5.68 0 0 0
08/11/2022
5.60
 16,700 5.68 5.68 5.37 0 0 0
07/11/2022
5.68
 8,000 6.15 6.15 5.60 0 0 0
04/11/2022
6.15
 11,900 6.15 6.15 6.07 2,200 0 0.0
03/11/2022
6.15
 11,400 6.23 6.23 6.15 100 0 0.0
02/11/2022
6.23
 9,450 6.23 6.38 6.07 600 0 0.0
01/11/2022
6.23
 4,100 6.15 6.30 6.07 0 0 0
31/10/2022
6.15
 20,010 6.23 6.30 6.07 1,000 0 0.0
28/10/2022
6.23
 52,515 6.23 6.46 5.99 0 0 0
27/10/2022
6.23
 38,800 6.15 6.23 6.07 0 0 0
26/10/2022
6.15
 32,200 6.38 6.46 6.15 0 0 0
25/10/2022
6.38
 59,820 6.69 6.85 6.30 0 0 0
24/10/2022
6.69
 9,200 7.00 7.08 6.69 0 0 0
21/10/2022
7.00
 21,600 7.32 7.39 6.93 0 0 0
20/10/2022
7.32
 21,900 7.47 7.47 7.16 0 0 0
19/10/2022
7.47
 4,900 7.39 7.47 7.39 0 0 0
18/10/2022
7.39
 3,800 7.32 7.47 7.39 0 0 0
17/10/2022
7.32
 7,200 7.55 7.55 7.24 0 0 0
14/10/2022
7.55
 28,500 7.24 7.63 7.47 0 0 0
13/10/2022
7.24
 2,600 7.24 7.24 7.24 0 0 0
12/10/2022
7.24
 15,249 7.08 7.39 7.00 0 0 0
11/10/2022
7.08
 22,045 7.47 7.47 6.93 0 0 0
10/10/2022
7.47
 25,403 7.39 7.63 7.32 0 0 0
07/10/2022
7.39
 39,806 7.94 8.09 7.39 500 0 0.0
06/10/2022
7.94
 25,800 8.17 8.25 7.78 0 0 0
05/10/2022
8.17
 5,200 8.09 8.25 8.02 0 0 0
04/10/2022
8.09
 14,500 8.02 8.17 7.86 500 0 0.0
03/10/2022
8.02
 18,300 8.41 8.48 8.02 0 0 0
30/09/2022
8.41
 18,000 8.41 8.48 8.17 1,100 2,000 -0.0
29/09/2022
8.41
 6,829 8.41 8.64 8.41 600 0 0.0
28/09/2022
8.41
 27,900 8.56 8.56 8.41 500 0 0.0
27/09/2022
8.56
 3,801 8.41 8.56 8.33 100 0 0.0
26/09/2022
8.41
 16,500 8.56 8.56 8.33 500 2,000 -0.0
23/09/2022
8.56
 9,400 8.64 9.18 8.56 0 0 0
22/09/2022
8.64
 21,370 8.72 8.72 8.25 400 0 0.0
21/09/2022
8.72
 21,210 8.72 8.72 8.33 400 0 0.0
20/09/2022
8.72
 29,630 8.72 8.95 8.56 500 0 0.0
19/09/2022
8.72
 49,620 9.18 9.18 8.72 500 2,000 -0.0
16/09/2022
9.18
 37,800 9.34 9.65 9.18 0 0 0
15/09/2022
9.34
 18,210 9.26 9.34 9.26 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2022
9.26
 36,192 9.26 9.42 9.18 500 0 0.0
13/09/2022
9.26
 39,350 9.26 9.34 9.11 0 0 0
12/09/2022
9.26
 29,480 9.26 9.41 9.19 0 0 0
09/09/2022
9.26
 28,400 9.19 9.26 9.11 0 2,200 -0.0
08/09/2022
9.19
 41,100 9.11 9.19 9.04 0 0 0
07/09/2022
9.11
 28,800 9.34 9.41 9.11 300 500 -0.0
06/09/2022
9.34
 103,200 9.11 9.56 8.96 2,000 0 0.0
05/09/2022
9.11
 21,102 9.19 9.19 8.96 500 3,300 -0.0
31/08/2022
9.19
 32,600 9.04 9.19 8.96 500 0 0.0
30/08/2022
9.04
 26,600 9.11 9.26 9.04 0 0 0
29/08/2022
9.11
 45,300 9.19 9.26 8.89 1,100 0 0.0
26/08/2022
9.19
 49,500 9.19 9.34 9.19 1,100 0 0.0
25/08/2022
9.19
 31,000 9.11 9.26 9.11 1,100 0 0.0
24/08/2022
9.11
 10,800 9.19 9.26 9.04 1,000 0 0.0
23/08/2022
9.19
 8,500 9.19 9.26 9.04 900 0 0.0
22/08/2022
9.19
 28,500 9.11 9.19 9.04 3,000 0 0.0
19/08/2022
9.11
 48,800 9.34 9.41 9.11 3,000 0 0.0
18/08/2022
9.34
 12,500 9.34 9.48 9.26 1,000 0 0.0
17/08/2022
9.34
 13,150 9.48 9.48 9.26 3,000 0 0.0
16/08/2022
9.48
 33,400 9.41 9.48 9.26 5,500 0 0.1
15/08/2022
9.41
 19,600 9.48 9.63 9.34 0 0 0
12/08/2022
9.48
 46,850 9.34 9.48 9.26 0 0 0
11/08/2022
9.34
 65,300 9.41 9.71 9.19 0 0 0
10/08/2022
9.41
 54,900 9.41 9.48 9.19 0 0 0
09/08/2022
9.41
 134,100 9.56 9.56 9.19 0 0 0
08/08/2022
9.56
 60,200 9.63 9.63 9.34 0 0 0
05/08/2022
9.63
 77,700 9.63 9.78 9.41 0 0 0
04/08/2022
9.63
 51,400 9.78 9.78 9.48 0 0 0
03/08/2022
9.78
 54,200 9.63 9.85 9.26 1,500 0 0.0
02/08/2022
9.63
 62,800 9.93 10.00 9.34 0 0 0
01/08/2022
9.93
 87,030 9.19 10.08 8.96 0 0 0
29/07/2022
9.19
 80,738 8.45 9.34 8.45 0 100 -0.0
28/07/2022
8.45
 263,900 8.22 8.59 8.00 0 0 0
27/07/2022
8.22
 17,660 8.15 8.52 8.00 0 0 0
26/07/2022
8.15
 19,500 7.78 8.52 8.15 0 0 0
25/07/2022
7.78
 254,300 8.89 9.56 7.78 100 0 0.0
22/07/2022
8.89
 38,900 8.89 8.89 8.89 0 0 0
21/07/2022
8.89
 4,040 8.82 8.89 8.82 0 0 0
20/07/2022
8.82
 5,100 8.67 8.96 8.82 0 0 0
19/07/2022
8.67
 8,406 8.74 8.89 8.59 0 0 0
18/07/2022
8.74
 19,800 8.89 8.89 8.52 0 0 0
15/07/2022
8.89
 19,800 9.04 9.04 8.52 0 0 0
14/07/2022
9.04
 15,100 9.04 9.04 8.74 0 0 0
13/07/2022
9.04
 4,600 9.04 9.26 8.96 0 0 0
12/07/2022
9.04
 3,262 8.89 9.11 8.96 0 0 0
11/07/2022
8.89
 8,500 9.19 9.19 8.52 0 0 0
08/07/2022
9.19
 2,102 9.56 9.56 8.89 0 0 0
07/07/2022
9.56
 15,000 8.45 9.56 8.30 1,000 0 0.0
06/07/2022
8.45
 38,105 9.34 9.34 8.45 0 700 -0.0
05/07/2022
9.34
 4,400 9.63 9.63 9.34 0 0 0
04/07/2022
9.63
 11,200 9.63 9.63 9.41 0 0 0
01/07/2022
9.63
 7,700 9.56 9.63 9.26 100 0 0.0
30/06/2022
9.56
 17,600 9.41 9.63 9.04 0 0 0
29/06/2022
9.41
 12,700 9.63 9.63 9.11 0 0 0
28/06/2022
9.63
 57,900 8.96 9.63 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |