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)
13/01/2022
19.93
 210,500 19.46 21.05 19.70 0 0 0
12/01/2022
19.46
 341,500 18.03 20.57 18.03 0 0 0
11/01/2022
18.03
 39,720 17.95 18.27 17.87 3,000 0 0.1
10/01/2022
17.95
 70,100 18.27 18.27 17.95 0 0 0
07/01/2022
18.27
 65,000 18.35 18.66 18.27 1,000 0 0.0
06/01/2022
18.35
 42,050 18.43 18.66 18.19 0 0 0
05/01/2022
18.43
 46,400 18.35 18.66 18.27 500 0 0.0
04/01/2022
18.35
 110,600 19.06 19.54 18.27 0 0 0
31/12/2021
19.06
 77,300 20.17 20.17 18.27 0 0 0
30/12/2021
20.17
 34,650 19.38 21.44 19.22 300 3,000 -0.1
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/12/2021
19.38
 146,300 17.00 19.38 17.08 1,100 0 0.0
28/12/2021
17.00
 98,900 16.87 17.25 16.68 1,000 0 0.0
27/12/2021
16.87
 43,600 17.50 17.94 16.24 3,900 300 0.1
24/12/2021
17.50
 100,000 17.43 18.19 17.43 0 0 0
23/12/2021
17.43
 80,436 17.31 17.69 16.68 0 1,200 -0.0
22/12/2021
17.31
 125,504 18.06 18.06 16.74 300 800 -0.0
21/12/2021
18.06
 48,500 18.19 18.19 16.31 0 200 -0.0
20/12/2021
18.19
 118,410 17.56 18.63 17.43 200 0 0.0
17/12/2021
17.56
 297,100 15.93 17.69 15.68 0 400 -0.0
16/12/2021
15.93
 107,800 14.74 16.31 14.74 0 100 -0.0
15/12/2021
14.74
 58,400 14.74 14.74 14.42 0 0 0
14/12/2021
14.74
 76,800 14.61 15.18 14.55 0 0 0
13/12/2021
14.61
 41,620 14.74 15.11 14.61 0 0 0
10/12/2021
14.74
 56,324 14.68 15.30 14.49 0 0 0
09/12/2021
14.68
 25,600 14.55 14.99 14.11 0 200 -0.0
08/12/2021
14.55
 33,600 14.74 15.37 14.11 0 0 0
07/12/2021
14.74
 141,400 14.24 15.68 13.48 800 0 0.0
06/12/2021
14.24
 137,300 16.31 16.62 14.24 1,200 0 0.0
03/12/2021
16.31
 138,714 16.81 17.25 16.31 800 1,500 -0.0
02/12/2021
16.81
 157,616 17.69 17.75 16.62 2,500 100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |