CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-05) 		0.50 2.87% 3,475,800 24,400 0.4
17
18.40
17.80
2 tháng
(2025-10-06) 		1.10 6.55% 8,624,400 1,800 -0.0
16.80
19.30
17.80
3 tháng
(2025-09-08) 		1.50 9.15% 9,898,700 23,700 0.3
16.30
19.30
17.80
6 tháng
(2025-06-09) 		1.27 7.64% 25,148,900 49,300 0.7
16.30
19.70
17.80
12 tháng
(2024-12-10) 		0.51 2.93% 62,703,786 146,350 4.2
12.54
24.90
17.80
24 tháng
(2023-12-18) 		10.78 151.38% 136,382,252 113,639 3.6
7.03
24.90
17.80
36 tháng
(2022-12-21) 		11.39 175.08% 148,149,570 38,789 3.0
6.17
24.90
17.80
60 tháng
(2020-12-31) 		11.63 185.70% 181,386,399 -43,511 -1.5
5.51
24.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
17.69
 159,200 18.19 18.19 16.93 0 0 0
30/11/2021
18.19
 179,227 17.94 18.25 17.56 500 1,300 -0.0
29/11/2021
17.94
 195,604 18.00 18.19 16.31 100 0 0.0
26/11/2021
18.00
 145,800 17.06 18.44 17.00 0 0 0
25/11/2021
17.06
 373,500 15.37 17.25 15.18 0 86,200 -2.2
24/11/2021
15.37
 204,600 14.80 15.37 14.61 500 60,000 -1.4
23/11/2021
14.80
 173,800 14.55 14.80 14.36 0 10,000 -0.2
22/11/2021
14.55
 172,554 13.92 15.37 14.05 0 0 0
19/11/2021
13.92
 409,800 12.98 14.68 12.86 500 3,500 -0.1
18/11/2021
12.98
 244,700 12.61 13.04 12.17 0 0 0
17/11/2021
12.61
 214,749 12.54 12.73 12.04 0 0 0
16/11/2021
12.54
 335,800 12.35 13.11 12.10 0 0 0
15/11/2021
12.35
 409,000 11.23 12.35 10.79 0 1,000 -0.0
12/11/2021
11.23
 493,820 10.03 11.35 9.91 0 4,600 -0.1
11/11/2021
10.03
 184,600 10.10 10.29 10.03 0 0 0
10/11/2021
10.10
 178,400 9.72 10.22 9.72 0 0 0
09/11/2021
9.72
 140,100 9.85 9.91 9.72 0 0 0
08/11/2021
9.85
 129,001 9.85 9.85 9.66 0 0 0
05/11/2021
9.85
 64,510 9.97 9.97 9.66 0 0 0
04/11/2021
9.97
 132,028 9.91 10.03 9.66 0 0 0
03/11/2021
9.91
 165,400 10.22 10.41 9.60 0 0 0
02/11/2021
10.22
 341,806 9.78 10.35 9.53 0 4,500 -0.1
01/11/2021
9.78
 177,400 9.85 9.97 9.60 0 2,200 -0.0
29/10/2021
9.85
 216,540 10.03 10.16 9.78 0 0 0
28/10/2021
10.03
 346,528 9.53 10.10 9.53 0 0 0
27/10/2021
9.53
 159,900 9.41 9.53 9.28 0 1,500 -0.0
26/10/2021
9.41
 97,200 9.41 9.41 9.34 0 0 0
25/10/2021
9.41
 178,100 9.60 9.60 9.34 1,000 0 0.0
22/10/2021
9.60
 79,800 9.41 9.60 9.34 900 0 0.0
21/10/2021
9.41
 51,500 9.47 9.47 9.34 0 0 0
20/10/2021
9.47
 64,800 9.47 9.53 9.34 0 0 0
19/10/2021
9.47
 94,000 9.60 9.60 9.28 0 0 0
18/10/2021
9.60
 153,400 9.28 9.66 9.28 0 0 0
15/10/2021
9.28
 59,100 9.41 9.41 9.22 0 0 0
14/10/2021
9.41
 91,400 9.09 9.47 9.09 0 0 0
13/10/2021
9.09
 125,400 9.09 9.34 9.03 0 0 0
12/10/2021
9.09
 243,100 9.41 9.47 9.09 0 0 0
11/10/2021
9.41
 108,500 9.47 9.53 9.34 0 0 0
08/10/2021
9.47
 109,700 9.66 9.78 9.34 0 0 0
07/10/2021
9.66
 96,500 9.72 9.72 9.47 0 0 0
06/10/2021
9.72
 216,800 9.72 9.97 9.34 1,100 300 0.0
05/10/2021
9.72
 141,200 10.03 10.03 9.53 0 2,000 -0.0
04/10/2021
10.03
 121,600 10.16 10.41 9.85 0 0 0
01/10/2021
10.16
 213,800 10.29 10.66 10.03 4,100 0 0.1
30/09/2021
10.29
 172,669 9.85 10.35 9.85 17,400 0 0.3
29/09/2021
9.85
 179,400 9.91 10.03 9.78 55,300 0 0.9
28/09/2021
9.91
 94,100 10.29 10.29 9.66 1,000 0 0.0
27/09/2021
10.29
 194,210 10.22 10.66 10.10 900 1,900 -0.0
24/09/2021
10.22
 336,800 9.60 10.60 9.53 11,100 2,000 0.1
23/09/2021
9.60
 91,000 9.53 9.60 9.41 0 0 0
22/09/2021
9.53
 81,000 9.60 9.60 9.34 1,000 0 0.0
21/09/2021
9.60
 74,000 9.60 9.66 9.09 0 0 0
20/09/2021
9.60
 123,700 9.60 9.85 9.60 0 5,000 -0.1
17/09/2021
9.60
 114,610 9.53 9.78 9.34 2,000 0 0.0
16/09/2021
9.53
 62,500 9.41 9.66 9.22 0 0 0
15/09/2021
9.41
 63,800 9.47 9.72 9.34 0 0 0
14/09/2021
9.47
 109,300 9.47 9.78 9.28 0 0 0
13/09/2021
9.47
 78,900 9.53 9.72 9.28 0 3,000 -0.0
10/09/2021
9.53
 26,000 9.47 9.60 9.34 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2021
9.47
 63,900 9.28 9.78 9.09 4,000 0 0.1
08/09/2021
9.28
 78,650 9.28 9.40 9.11 500 0 0.0
07/09/2021
9.28
 205,020 9.75 9.75 9.11 2,600 0 0.0
06/09/2021
9.75
 96,600 9.63 9.75 9.40 200 0 0.0
01/09/2021
9.63
 163,000 9.80 10.09 9.34 200 9,800 -0.2
31/08/2021
9.80
 336,910 8.93 9.80 8.93 0 700 -0.0
30/08/2021
8.93
 207,400 8.53 8.93 8.41 4,300 0 0.1
27/08/2021
8.53
 132,500 8.47 8.53 8.30 0 0 0
26/08/2021
8.47
 60,200 8.35 8.53 8.12 0 1,000 -0.0
25/08/2021
8.35
 54,850 8.35 8.53 8.24 0 0 0
24/08/2021
8.35
 216,740 7.89 8.41 7.95 0 0 0
23/08/2021
7.89
 24,500 8.01 8.01 7.77 2,200 0 0.0
20/08/2021
8.01
 92,700 8.12 8.12 7.89 68,000 0 0.9
19/08/2021
8.12
 70,600 7.89 8.12 7.89 3,500 0 0.0
18/08/2021
7.89
 14,700 7.89 7.89 7.83 0 0 0
17/08/2021
7.89
 63,900 7.89 7.95 7.83 0 15,000 -0.2
16/08/2021
7.89
 114,900 7.66 8.01 7.54 4,300 0 0.1
13/08/2021
7.66
 25,200 7.60 7.66 7.37 0 0 0
12/08/2021
7.60
 24,400 7.54 7.66 7.37 0 0 0
11/08/2021
7.54
 54,600 7.54 7.60 7.43 0 0 0
10/08/2021
7.54
 8,900 7.54 7.54 7.48 0 0 0
09/08/2021
7.54
 32,400 7.54 7.60 7.43 0 0 0
06/08/2021
7.54
 23,100 7.54 7.54 7.48 0 0 0
05/08/2021
7.54
 14,800 7.43 7.54 7.43 0 0 0
04/08/2021
7.43
 22,600 7.37 7.54 7.37 0 0 0
03/08/2021
7.37
 9,100 7.31 7.37 7.19 0 0 0
02/08/2021
7.31
 26,000 7.19 7.37 7.14 0 0 0
30/07/2021
7.19
 25,900 7.25 7.25 6.90 0 0 0
29/07/2021
7.25
 6,800 7.08 7.25 7.02 0 0 0
28/07/2021
7.08
 7,100 7.08 7.08 6.96 0 0 0
27/07/2021
7.08
 15,300 7.02 7.08 7.02 0 0 0
26/07/2021
7.02
 22,500 6.96 7.02 6.85 0 0 0
23/07/2021
6.96
 6,430 6.96 6.96 6.90 0 0 0
22/07/2021
6.96
 20,800 6.90 6.96 6.90 0 0 0
21/07/2021
6.90
 10,200 7.02 7.02 6.67 0 0 0
20/07/2021
7.02
 18,100 6.85 7.02 6.85 0 0 0
19/07/2021
6.85
 37,300 7.02 7.02 6.79 0 0 0
16/07/2021
7.02
 32,700 6.96 7.08 6.96 0 0 0
15/07/2021
6.96
 28,400 6.79 7.02 6.79 0 0 0
14/07/2021
6.79
 14,900 6.79 6.79 6.67 0 0 0
13/07/2021
6.79
 20,200 6.56 6.79 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |