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)
22/09/2020
4.47
 73,280 4.52 4.52 4.41 0 0 0
21/09/2020
4.52
 71,330 4.47 4.52 4.41 5,000 0 0.0
18/09/2020
4.47
 51,200 4.52 4.58 4.47 6,900 0 0.1
17/09/2020
4.52
 70,700 4.58 4.58 4.47 4,300 0 0.0
16/09/2020
4.58
 80,727 4.64 4.64 4.41 100 12,300 -0.1
15/09/2020
4.64
 68,100 4.64 4.64 4.52 1,000 0 0.0
14/09/2020
4.64
 73,500 4.70 4.70 4.58 200 0 0.0
11/09/2020
4.70
 58,000 4.70 4.70 4.64 1,600 0 0.0
10/09/2020
4.70
 62,900 4.81 4.81 4.64 4,100 600 0.0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2020
4.81
 66,340 4.81 5.05 4.64 3,000 0 0.0
08/09/2020
4.81
 281,530 4.76 4.81 4.71 3,000 0 0.0
07/09/2020
4.76
 136,340 4.76 4.87 4.71 9,800 0 0.1
04/09/2020
4.76
 136,200 4.76 4.76 4.61 0 0 0
03/09/2020
4.76
 137,100 4.87 4.87 4.71 0 0 0
01/09/2020
4.87
 137,030 4.81 4.87 4.81 0 0 0
31/08/2020
4.81
 146,470 4.87 4.92 4.71 0 0 0
28/08/2020
4.87
 430,600 4.50 4.97 4.61 0 0 0
27/08/2020
4.50
 74,401 4.35 4.61 4.35 0 0 0
26/08/2020
4.35
 64,232 4.35 4.35 4.30 2,000 0 0.0
25/08/2020
4.35
 35,400 4.35 4.35 4.30 0 0 0
24/08/2020
4.35
 51,250 4.30 4.35 4.30 0 0 0
21/08/2020
4.30
 41,252 4.35 4.35 4.30 2,000 0 0.0
20/08/2020
4.35
 49,330 4.30 4.35 4.30 0 0 0
19/08/2020
4.30
 87,810 4.30 4.40 4.25 2,000 0 0.0
18/08/2020
4.30
 65,500 4.25 4.50 4.19 1,000 0 0.0
17/08/2020
4.25
 36,519 4.35 4.35 4.25 0 0 0
14/08/2020
4.35
 187,680 4.04 4.35 4.14 0 0 0
13/08/2020
4.04
 116,000 4.04 4.14 3.99 0 0 0
12/08/2020
4.04
 13,400 3.93 4.04 3.99 1,200 0 0.0
11/08/2020
3.93
 22,700 3.99 4.04 3.93 0 0 0
10/08/2020
3.99
 30,700 3.93 3.99 3.93 0 0 0
07/08/2020
3.93
 35,700 3.93 3.99 3.93 0 0 0
06/08/2020
3.93
 15,100 3.99 3.99 3.88 0 0 0
05/08/2020
3.99
 26,000 3.99 4.04 3.93 0 0 0
04/08/2020
3.99
 13,420 3.93 4.09 3.93 0 0 0
03/08/2020
3.93
 33,300 3.83 3.99 3.83 0 0 0
31/07/2020
3.83
 15,200 3.83 3.88 3.73 0 0 0
30/07/2020
3.83
 3,701 3.68 3.83 3.73 0 0 0
29/07/2020
3.68
 155,300 3.93 3.93 3.37 0 0 0
28/07/2020
3.93
 20,850 3.83 3.99 3.88 1,100 0 0.0
27/07/2020
3.83
 104,700 4.09 4.09 3.78 2,000 2,900 -0.0
24/07/2020
4.09
 73,200 4.19 4.30 4.04 0 200 -0.0
23/07/2020
4.19
 18,900 4.25 4.35 4.19 0 0 0
22/07/2020
4.25
 89,000 4.19 4.35 4.25 0 300 -0.0
21/07/2020
4.19
 51,800 4.09 4.25 4.14 0 0 0
20/07/2020
4.09
 12,700 4.09 4.14 4.04 0 0 0
17/07/2020
4.09
 31,700 4.09 4.14 4.04 0 0 0
16/07/2020
4.09
 12,300 4.19 4.19 4.09 0 0 0
15/07/2020
4.19
 23,300 4.14 4.25 4.14 0 0 0
14/07/2020
4.14
 7,600 4.14 4.14 4.04 0 0 0
13/07/2020
4.14
 18,100 4.14 4.14 4.09 0 0 0
10/07/2020
4.14
 11,201 4.19 4.19 4.14 0 0 0
09/07/2020
4.19
 3,200 4.14 4.19 4.14 0 0 0
08/07/2020
4.14
 11,430 4.19 4.19 4.09 0 0 0
07/07/2020
4.19
 59,594 4.25 4.35 4.14 0 4,900 -0.0
06/07/2020
4.25
 132,401 4.04 4.61 3.99 0 0 0
03/07/2020
4.04
 4,310 3.99 4.09 4.04 0 0 0
02/07/2020
3.99
 1,200 3.99 4.09 3.99 0 0 0
01/07/2020
3.99
 2,800 3.99 4.04 3.93 100 0 0.0
30/06/2020
3.99
 5,400 4.04 4.04 3.93 0 0 0
29/06/2020
4.04
 16,500 4.04 4.04 3.93 0 5,000 -0.0
26/06/2020
4.04
 26,900 4.04 4.19 4.04 1,400 1,500 -0.0
25/06/2020
4.04
 7,900 4.09 4.09 4.04 200 0 0.0
24/06/2020
4.09
 20,300 4.09 4.14 4.04 5,000 0 0.0
23/06/2020
4.09
 10,000 4.09 4.14 4.09 0 0 0
22/06/2020
4.09
 20,520 4.14 4.19 4.04 0 0 0
19/06/2020
4.14
 56,380 4.04 4.14 3.99 0 0 0
18/06/2020
4.04
 26,500 3.99 4.09 3.88 0 0 0
17/06/2020
3.99
 48,300 4.09 4.09 3.99 0 11,200 -0.1
16/06/2020
4.09
 20,500 4.04 4.14 4.04 4,700 0 0.0
15/06/2020
4.04
 49,200 4.09 4.14 4.04 2,000 300 0.0
12/06/2020
4.09
 63,500 4.19 4.19 4.04 1,100 0 0.0
11/06/2020
4.19
 55,389 4.25 4.30 4.19 1,500 0 0.0
10/06/2020
4.25
 23,850 4.19 4.25 4.19 0 0 0
09/06/2020
4.19
 55,600 4.25 4.30 4.19 0 0 0
08/06/2020
4.25
 40,210 4.25 4.30 4.25 0 0 0
05/06/2020
4.25
 31,400 4.25 4.25 4.14 0 0 0
04/06/2020
4.25
 83,079 4.35 4.35 4.19 900 0 0.0
03/06/2020
4.35
 32,300 4.25 4.35 4.25 1,500 0 0.0
02/06/2020
4.25
 97,200 4.40 4.40 4.25 0 0 0
01/06/2020
4.40
 123,700 4.25 4.45 4.30 0 0 0
29/05/2020
4.25
 49,000 4.30 4.35 4.25 0 0 0
28/05/2020
4.30
 62,100 4.25 4.30 4.19 0 0 0
27/05/2020
4.25
 104,510 4.25 4.40 4.19 0 1,000 -0.0
26/05/2020
4.25
 63,870 4.25 4.25 4.19 0 0 0
25/05/2020
4.25
 75,100 4.14 4.35 4.14 0 0 0
22/05/2020
4.14
 44,001 4.25 4.25 4.09 500 0 0.0
21/05/2020
4.25
 86,502 4.04 4.25 4.09 500 0 0.0
20/05/2020
4.04
 93,700 4.09 4.14 3.99 0 0 0
19/05/2020
4.09
 55,320 4.04 4.09 3.99 0 0 0
18/05/2020
4.04
 11,600 4.04 4.09 3.99 0 0 0
15/05/2020
4.04
 29,650 4.09 4.14 4.04 0 0 0
14/05/2020
4.09
 117,520 4.04 4.25 3.99 0 0 0
13/05/2020
4.04
 49,220 3.93 4.04 3.88 0 0 0
12/05/2020
3.93
 51,300 3.99 3.99 3.93 0 0 0
11/05/2020
3.99
 64,200 3.99 4.04 3.93 0 0 0
08/05/2020
3.99
 39,200 3.99 4.04 3.93 100 0 0.0
07/05/2020
3.99
 38,800 3.93 3.99 3.88 0 0 0
06/05/2020
3.93
 52,800 3.93 3.99 3.93 0 0 0
05/05/2020
3.93
 29,300 3.99 3.99 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |