CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
6.56
 43,300 6.90 6.90 6.50 0 0 0
09/07/2021
6.90
 18,300 6.96 7.14 6.79 0 0 0
08/07/2021
6.96
 6,700 7.08 7.08 6.96 0 0 0
07/07/2021
7.08
 21,800 7.02 7.14 6.96 0 0 0
06/07/2021
7.02
 16,000 7.14 7.31 7.02 0 0 0
05/07/2021
7.14
 13,800 7.19 7.25 7.14 0 0 0
02/07/2021
7.19
 12,800 7.25 7.31 7.14 0 0 0
01/07/2021
7.25
 24,020 7.25 7.37 7.19 0 500 -0.0
30/06/2021
7.25
 7,300 7.31 7.31 7.25 0 0 0
29/06/2021
7.31
 8,600 7.19 7.37 7.25 0 0 0
28/06/2021
7.19
 18,800 7.25 7.31 7.19 0 0 0
25/06/2021
7.25
 10,400 7.19 7.31 7.25 0 0 0
24/06/2021
7.19
 8,300 7.19 7.37 7.19 0 0 0
23/06/2021
7.19
 35,600 7.43 7.43 6.61 0 0 0
22/06/2021
7.43
 26,600 7.48 7.54 7.37 500 4,700 -0.1
21/06/2021
7.48
 18,900 7.60 7.60 7.43 0 0 0
18/06/2021
7.60
 29,300 7.48 7.66 7.48 0 0 0
17/06/2021
7.48
 37,800 7.25 7.54 7.37 0 0 0
16/06/2021
7.25
 70,408 7.37 7.43 7.19 0 0 0
15/06/2021
7.37
 33,800 7.31 7.37 7.19 0 0 0
14/06/2021
7.31
 6,600 7.25 7.31 7.25 0 0 0
11/06/2021
7.25
 26,310 7.31 7.37 7.25 0 300 -0.0
10/06/2021
7.31
 15,100 7.25 7.31 7.19 0 0 0
09/06/2021
7.25
 17,100 7.14 7.25 7.14 0 0 0
08/06/2021
7.14
 17,700 7.19 7.37 7.14 0 0 0
07/06/2021
7.19
 22,800 7.37 7.43 7.19 0 0 0
04/06/2021
7.37
 30,000 7.25 7.37 7.19 0 0 0
03/06/2021
7.25
 50,700 7.31 7.31 7.14 0 0 0
02/06/2021
7.31
 53,700 7.02 7.31 7.02 0 0 0
01/06/2021
7.02
 27,810 7.02 7.14 6.96 0 0 0
31/05/2021
7.02
 31,900 7.14 7.14 6.90 0 0 0
28/05/2021
7.14
 15,500 7.19 7.19 7.02 0 0 0
27/05/2021
7.19
 28,900 7.14 7.31 7.14 0 0 0
26/05/2021
7.14
 21,200 7.25 7.31 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |