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)
23/12/2020
5.98
 145,600 5.86 6.09 5.80 9,800 8,000 0.0
22/12/2020
5.86
 237,025 5.63 6.09 5.63 2,000 0 0.0
21/12/2020
5.63
 134,709 5.57 5.63 5.57 0 0 0
18/12/2020
5.57
 25,750 5.51 5.63 5.51 0 200 -0.0
17/12/2020
5.51
 57,300 5.57 5.63 5.51 0 0 0
16/12/2020
5.57
 49,700 5.63 5.74 5.57 0 0 0
15/12/2020
5.63
 115,449 5.45 5.63 5.40 0 0 0
14/12/2020
5.45
 63,670 5.34 5.45 5.34 0 0 0
11/12/2020
5.34
 27,650 5.28 5.40 5.22 1,000 0 0.0
10/12/2020
5.28
 56,310 5.51 5.51 5.28 0 0 0
09/12/2020
5.51
 85,840 5.45 5.51 5.22 8,000 8,710 -0.0
08/12/2020
5.45
 119,139 5.69 5.69 5.34 9,500 0 0.1
07/12/2020
5.69
 73,200 5.63 5.74 5.51 0 0 0
04/12/2020
5.63
 257,675 5.34 5.74 5.28 15,710 0 0.2
03/12/2020
5.34
 213,900 5.11 5.34 5.16 11,000 2,600 0.1
02/12/2020
5.11
 46,800 5.05 5.16 5.11 10,000 0 0.1
01/12/2020
5.05
 35,965 5.05 5.11 4.99 0 0 0
30/11/2020
5.05
 57,100 5.16 5.16 5.05 0 0 0
27/11/2020
5.16
 55,600 5.11 5.22 5.05 0 0 0
26/11/2020
5.11
 44,400 5.11 5.11 4.99 0 0 0
25/11/2020
5.11
 65,000 5.16 5.22 5.05 0 0 0
24/11/2020
5.16
 137,400 5.16 5.28 5.11 500 1,000 0
23/11/2020
5.16
 222,300 5.05 5.22 4.93 0 100 0
20/11/2020
5.05
 142,400 5.05 5.05 4.87 0 0 0
19/11/2020
5.05
 56,730 5.05 5.11 4.93 0 0 0
18/11/2020
5.05
 198,258 5.22 5.34 4.93 1,000 0 0.0
17/11/2020
5.22
 445,380 4.64 5.22 4.70 0 0 0
16/11/2020
4.64
 84,600 4.58 4.81 4.58 0 0 0
13/11/2020
4.58
 15,700 4.58 4.64 4.52 0 0 0
12/11/2020
4.58
 21,102 4.58 4.64 4.58 0 0 0
11/11/2020
4.58
 63,360 4.58 4.64 4.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |