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)
26/01/2022
17.56
 22,900 17.34 17.78 17.34 0 0 0
25/01/2022
17.34
 18,700 17.41 17.49 17.19 0 0 0
24/01/2022
17.41
 45,000 17.63 17.78 16.74 0 0 0
21/01/2022
17.63
 103,050 17.56 18.00 17.41 0 0 0
20/01/2022
17.56
 55,000 17.63 17.78 17.41 0 0 0
19/01/2022
17.63
 204,400 17.78 18.52 17.41 0 500 -0.0
18/01/2022
17.78
 123,700 17.49 18.15 17.19 0 0 0
17/01/2022
17.49
 225,100 18.82 19.26 17.41 0 0 0
14/01/2022
18.82
 263,000 18.60 19.26 18.15 0 0 0
13/01/2022
18.60
 210,500 18.15 19.63 18.37 0 0 0
12/01/2022
18.15
 341,500 16.82 19.19 16.82 0 0 0
11/01/2022
16.82
 39,720 16.74 17.04 16.67 3,000 0 0.1
10/01/2022
16.74
 70,100 17.04 17.04 16.74 0 0 0
07/01/2022
17.04
 65,000 17.11 17.41 17.04 1,000 0 0.0
06/01/2022
17.11
 42,050 17.19 17.41 16.97 0 0 0
05/01/2022
17.19
 46,400 17.11 17.41 17.04 500 0 0.0
04/01/2022
17.11
 110,600 17.78 18.23 17.04 0 0 0
31/12/2021
17.78
 77,300 18.82 18.82 17.04 0 0 0
30/12/2021
18.82
 34,650 18.08 20.00 17.93 300 3,000 -0.1
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/12/2021
18.08
 146,300 15.86 18.08 15.93 1,100 0 0.0
28/12/2021
15.86
 98,900 15.74 16.09 15.56 1,000 0 0.0
27/12/2021
15.74
 43,600 16.32 16.73 15.15 3,900 300 0.1
24/12/2021
16.32
 100,000 16.26 16.97 16.26 0 0 0
23/12/2021
16.26
 80,436 16.15 16.50 15.56 0 1,200 -0.0
22/12/2021
16.15
 125,504 16.85 16.85 15.62 300 800 -0.0
21/12/2021
16.85
 48,500 16.97 16.97 15.21 0 200 -0.0
20/12/2021
16.97
 118,410 16.38 17.38 16.26 200 0 0.0
17/12/2021
16.38
 297,100 14.86 16.50 14.63 0 400 -0.0
16/12/2021
14.86
 107,800 13.75 15.21 13.75 0 100 -0.0
15/12/2021
13.75
 58,400 13.75 13.75 13.46 0 0 0
14/12/2021
13.75
 76,800 13.63 14.16 13.57 0 0 0
13/12/2021
13.63
 41,620 13.75 14.10 13.63 0 0 0
10/12/2021
13.75
 56,324 13.69 14.28 13.51 0 0 0
09/12/2021
13.69
 25,600 13.57 13.98 13.16 0 200 -0.0
08/12/2021
13.57
 33,600 13.75 14.33 13.16 0 0 0
07/12/2021
13.75
 141,400 13.28 14.63 12.58 800 0 0.0
06/12/2021
13.28
 137,300 15.21 15.50 13.28 1,200 0 0.0
03/12/2021
15.21
 138,714 15.68 16.09 15.21 800 1,500 -0.0
02/12/2021
15.68
 157,616 16.50 16.56 15.50 2,500 100 0.1
01/12/2021
16.50
 159,200 16.97 16.97 15.80 0 0 0
30/11/2021
16.97
 179,227 16.73 17.03 16.38 500 1,300 -0.0
29/11/2021
16.73
 195,604 16.79 16.97 15.21 100 0 0.0
26/11/2021
16.79
 145,800 15.91 17.20 15.86 0 0 0
25/11/2021
15.91
 373,500 14.33 16.09 14.16 0 86,200 -2.2
24/11/2021
14.33
 204,600 13.81 14.33 13.63 500 60,000 -1.4
23/11/2021
13.81
 173,800 13.57 13.81 13.40 0 10,000 -0.2
22/11/2021
13.57
 172,554 12.99 14.33 13.11 0 0 0
19/11/2021
12.99
 409,800 12.11 13.69 11.99 500 3,500 -0.1
18/11/2021
12.11
 244,700 11.76 12.17 11.35 0 0 0
17/11/2021
11.76
 214,749 11.70 11.88 11.23 0 0 0
16/11/2021
11.70
 335,800 11.53 12.23 11.29 0 0 0
15/11/2021
11.53
 409,000 10.47 11.53 10.06 0 1,000 -0.0
12/11/2021
10.47
 493,820 9.36 10.59 9.24 0 4,600 -0.1
11/11/2021
9.36
 184,600 9.42 9.60 9.36 0 0 0
10/11/2021
9.42
 178,400 9.07 9.54 9.07 0 0 0
09/11/2021
9.07
 140,100 9.19 9.24 9.07 0 0 0
08/11/2021
9.19
 129,001 9.19 9.19 9.01 0 0 0
05/11/2021
9.19
 64,510 9.30 9.30 9.01 0 0 0
04/11/2021
9.30
 132,028 9.24 9.36 9.01 0 0 0
03/11/2021
9.24
 165,400 9.54 9.71 8.95 0 0 0
02/11/2021
9.54
 341,806 9.13 9.65 8.89 0 4,500 -0.1
01/11/2021
9.13
 177,400 9.19 9.30 8.95 0 2,200 -0.0
29/10/2021
9.19
 216,540 9.36 9.48 9.13 0 0 0
28/10/2021
9.36
 346,528 8.89 9.42 8.89 0 0 0
27/10/2021
8.89
 159,900 8.78 8.89 8.66 0 1,500 -0.0
26/10/2021
8.78
 97,200 8.78 8.78 8.72 0 0 0
25/10/2021
8.78
 178,100 8.95 8.95 8.72 1,000 0 0.0
22/10/2021
8.95
 79,800 8.78 8.95 8.72 900 0 0.0
21/10/2021
8.78
 51,500 8.83 8.83 8.72 0 0 0
20/10/2021
8.83
 64,800 8.83 8.89 8.72 0 0 0
19/10/2021
8.83
 94,000 8.95 8.95 8.66 0 0 0
18/10/2021
8.95
 153,400 8.66 9.01 8.66 0 0 0
15/10/2021
8.66
 59,100 8.78 8.78 8.60 0 0 0
14/10/2021
8.78
 91,400 8.48 8.83 8.48 0 0 0
13/10/2021
8.48
 125,400 8.48 8.72 8.42 0 0 0
12/10/2021
8.48
 243,100 8.78 8.83 8.48 0 0 0
11/10/2021
8.78
 108,500 8.83 8.89 8.72 0 0 0
08/10/2021
8.83
 109,700 9.01 9.13 8.72 0 0 0
07/10/2021
9.01
 96,500 9.07 9.07 8.83 0 0 0
06/10/2021
9.07
 216,800 9.07 9.30 8.72 1,100 300 0.0
05/10/2021
9.07
 141,200 9.36 9.36 8.89 0 2,000 -0.0
04/10/2021
9.36
 121,600 9.48 9.71 9.19 0 0 0
01/10/2021
9.48
 213,800 9.60 9.95 9.36 4,100 0 0.1
30/09/2021
9.60
 172,669 9.19 9.65 9.19 17,400 0 0.3
29/09/2021
9.19
 179,400 9.24 9.36 9.13 55,300 0 0.9
28/09/2021
9.24
 94,100 9.60 9.60 9.01 1,000 0 0.0
27/09/2021
9.60
 194,210 9.54 9.95 9.42 900 1,900 -0.0
24/09/2021
9.54
 336,800 8.95 9.89 8.89 11,100 2,000 0.1
23/09/2021
8.95
 91,000 8.89 8.95 8.78 0 0 0
22/09/2021
8.89
 81,000 8.95 8.95 8.72 1,000 0 0.0
21/09/2021
8.95
 74,000 8.95 9.01 8.48 0 0 0
20/09/2021
8.95
 123,700 8.95 9.19 8.95 0 5,000 -0.1
17/09/2021
8.95
 114,610 8.89 9.13 8.72 2,000 0 0.0
16/09/2021
8.89
 62,500 8.78 9.01 8.60 0 0 0
15/09/2021
8.78
 63,800 8.83 9.07 8.72 0 0 0
14/09/2021
8.83
 109,300 8.83 9.13 8.66 0 0 0
13/09/2021
8.83
 78,900 8.89 9.07 8.66 0 3,000 -0.0
10/09/2021
8.89
 26,000 8.83 8.95 8.72 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2021
8.83
 63,900 8.66 9.13 8.48 4,000 0 0.1
08/09/2021
8.66
 78,650 8.66 8.77 8.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |