CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.20
0.20
(1.18%)
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
(2025-12-29) 		0.10 0.59% 6,778,200 -50,300 -1.1
16.60
20.20
17.20
2 tháng
(2025-11-28) 		-1 -5.56% 9,263,200 -44,900 -1.0
16.60
20.20
17.20
3 tháng
(2025-10-29) 		-1.10 -6.08% 13,962,500 -26,900 -0.8
16.60
20.20
17.20
6 tháng
(2025-07-31) 		-0.60 -3.41% 22,984,700 0 -0.3
16.30
20.20
17.20
12 tháng
(2025-02-03) 		-4.38 -20.49% 53,232,956 -217,550 -3.7
12.54
22.33
17.20
24 tháng
(2024-02-07) 		9.34 121.89% 143,799,679 74,789 2.7
7.57
24.90
17.20
36 tháng
(2023-02-13) 		10.24 151.58% 155,909,121 -8,411 2.1
6.40
24.90
17.20
60 tháng
(2021-02-22) 		10.44 159.33% 187,525,174 -225,811 -3.5
5.51
24.90
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
4.58
 3,700 4.52 4.58 4.52 0 0 0
09/11/2020
4.52
 20,000 4.58 4.58 4.52 0 0 0
06/11/2020
4.58
 108,100 4.58 4.58 4.47 0 0 0
05/11/2020
4.58
 11,200 4.58 4.58 4.58 0 0 0
04/11/2020
4.58
 19,100 4.52 4.58 4.52 0 0 0
03/11/2020
4.52
 29,700 4.47 4.64 4.47 0 0 0
02/11/2020
4.47
 3,700 4.47 4.47 4.47 0 0 0
30/10/2020
4.47
 2,450 4.47 4.47 4.47 0 0 0
29/10/2020
4.47
 51,550 4.52 4.52 4.41 0 0 0
28/10/2020
4.52
 16,200 4.58 4.58 4.52 0 0 0
27/10/2020
4.58
 14,700 4.64 4.64 4.47 0 0 0
26/10/2020
4.64
 34,900 4.70 4.76 4.58 400 0 0.0
23/10/2020
4.70
 90,620 4.70 4.81 4.70 0 300 -0.0
22/10/2020
4.70
 92,180 4.52 4.81 4.52 0 5,000 -0.0
21/10/2020
4.52
 24,900 4.52 4.52 4.52 0 0 0
20/10/2020
4.52
 34,500 4.52 4.52 4.52 0 0 0
19/10/2020
4.52
 46,100 4.47 4.52 4.47 0 0 0
16/10/2020
4.47
 35,500 4.52 4.52 4.47 0 0 0
15/10/2020
4.52
 23,200 4.47 4.52 4.41 0 0 0
14/10/2020
4.47
 22,000 4.47 4.47 4.41 0 1,000 -0.0
13/10/2020
4.47
 24,200 4.47 4.47 4.41 0 0 0
12/10/2020
4.47
 14,400 4.47 4.52 4.41 0 0 0
09/10/2020
4.47
 3,900 4.52 4.52 4.47 0 0 0
08/10/2020
4.52
 50,900 4.47 4.52 4.35 0 0 0
07/10/2020
4.47
 61,800 4.52 4.52 4.41 100 0 0.0
06/10/2020
4.52
 41,700 4.52 4.52 4.47 0 0 0
05/10/2020
4.52
 21,720 4.52 4.58 3.89 0 0 0
02/10/2020
4.52
 29,600 4.58 4.58 4.47 0 0 0
01/10/2020
4.58
 33,672 4.58 4.58 4.52 0 0 0
30/09/2020
4.58
 14,300 4.58 4.64 4.47 0 0 0
29/09/2020
4.58
 73,810 4.64 4.70 4.58 6,000 0 0.0
28/09/2020
4.64
 83,500 4.52 4.70 4.52 0 0 0
25/09/2020
4.52
 33,300 4.47 4.52 4.47 1,900 0 0.0
24/09/2020
4.47
 22,400 4.52 4.52 4.47 0 0 0
23/09/2020
4.52
 35,512 4.47 4.52 4.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |