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)
16/11/2020
4.33
 84,600 4.28 4.49 4.28 0 0 0
13/11/2020
4.28
 15,700 4.28 4.33 4.22 0 0 0
12/11/2020
4.28
 21,102 4.28 4.33 4.28 0 0 0
11/11/2020
4.28
 63,360 4.28 4.33 4.28 0 0 0
10/11/2020
4.28
 3,700 4.22 4.28 4.22 0 0 0
09/11/2020
4.22
 20,000 4.28 4.28 4.22 0 0 0
06/11/2020
4.28
 108,100 4.28 4.28 4.17 0 0 0
05/11/2020
4.28
 11,200 4.28 4.28 4.28 0 0 0
04/11/2020
4.28
 19,100 4.22 4.28 4.22 0 0 0
03/11/2020
4.22
 29,700 4.17 4.33 4.17 0 0 0
02/11/2020
4.17
 3,700 4.17 4.17 4.17 0 0 0
30/10/2020
4.17
 2,450 4.17 4.17 4.17 0 0 0
29/10/2020
4.17
 51,550 4.22 4.22 4.11 0 0 0
28/10/2020
4.22
 16,200 4.28 4.28 4.22 0 0 0
27/10/2020
4.28
 14,700 4.33 4.33 4.17 0 0 0
26/10/2020
4.33
 34,900 4.38 4.44 4.28 400 0 0.0
23/10/2020
4.38
 90,620 4.38 4.49 4.38 0 300 -0.0
22/10/2020
4.38
 92,180 4.22 4.49 4.22 0 5,000 -0.0
21/10/2020
4.22
 24,900 4.22 4.22 4.22 0 0 0
20/10/2020
4.22
 34,500 4.22 4.22 4.22 0 0 0
19/10/2020
4.22
 46,100 4.17 4.22 4.17 0 0 0
16/10/2020
4.17
 35,500 4.22 4.22 4.17 0 0 0
15/10/2020
4.22
 23,200 4.17 4.22 4.11 0 0 0
14/10/2020
4.17
 22,000 4.17 4.17 4.11 0 1,000 -0.0
13/10/2020
4.17
 24,200 4.17 4.17 4.11 0 0 0
12/10/2020
4.17
 14,400 4.17 4.22 4.11 0 0 0
09/10/2020
4.17
 3,900 4.22 4.22 4.17 0 0 0
08/10/2020
4.22
 50,900 4.17 4.22 4.06 0 0 0
07/10/2020
4.17
 61,800 4.22 4.22 4.11 100 0 0.0
06/10/2020
4.22
 41,700 4.22 4.22 4.17 0 0 0
05/10/2020
4.22
 21,720 4.22 4.28 3.63 0 0 0
02/10/2020
4.22
 29,600 4.28 4.28 4.17 0 0 0
01/10/2020
4.28
 33,672 4.28 4.28 4.22 0 0 0
30/09/2020
4.28
 14,300 4.28 4.33 4.17 0 0 0
29/09/2020
4.28
 73,810 4.33 4.38 4.28 6,000 0 0.0
28/09/2020
4.33
 83,500 4.22 4.38 4.22 0 0 0
25/09/2020
4.22
 33,300 4.17 4.22 4.17 1,900 0 0.0
24/09/2020
4.17
 22,400 4.22 4.22 4.17 0 0 0
23/09/2020
4.22
 35,512 4.17 4.22 4.17 0 0 0
22/09/2020
4.17
 73,280 4.22 4.22 4.11 0 0 0
21/09/2020
4.22
 71,330 4.17 4.22 4.11 5,000 0 0.0
18/09/2020
4.17
 51,200 4.22 4.28 4.17 6,900 0 0.1
17/09/2020
4.22
 70,700 4.28 4.28 4.17 4,300 0 0.0
16/09/2020
4.28
 80,727 4.33 4.33 4.11 100 12,300 -0.1
15/09/2020
4.33
 68,100 4.33 4.33 4.22 1,000 0 0.0
14/09/2020
4.33
 73,500 4.38 4.38 4.28 200 0 0.0
11/09/2020
4.38
 58,000 4.38 4.38 4.33 1,600 0 0.0
10/09/2020
4.38
 62,900 4.49 4.49 4.33 4,100 600 0.0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2020
4.49
 66,340 4.49 4.71 4.33 3,000 0 0.0
08/09/2020
4.49
 281,530 4.44 4.49 4.40 3,000 0 0.0
07/09/2020
4.44
 136,340 4.44 4.54 4.40 9,800 0 0.1
04/09/2020
4.44
 136,200 4.44 4.44 4.30 0 0 0
03/09/2020
4.44
 137,100 4.54 4.54 4.40 0 0 0
01/09/2020
4.54
 137,030 4.49 4.54 4.49 0 0 0
31/08/2020
4.49
 146,470 4.54 4.59 4.40 0 0 0
28/08/2020
4.54
 430,600 4.20 4.64 4.30 0 0 0
27/08/2020
4.20
 74,401 4.06 4.30 4.06 0 0 0
26/08/2020
4.06
 64,232 4.06 4.06 4.01 2,000 0 0.0
25/08/2020
4.06
 35,400 4.06 4.06 4.01 0 0 0
24/08/2020
4.06
 51,250 4.01 4.06 4.01 0 0 0
21/08/2020
4.01
 41,252 4.06 4.06 4.01 2,000 0 0.0
20/08/2020
4.06
 49,330 4.01 4.06 4.01 0 0 0
19/08/2020
4.01
 87,810 4.01 4.11 3.96 2,000 0 0.0
18/08/2020
4.01
 65,500 3.96 4.20 3.91 1,000 0 0.0
17/08/2020
3.96
 36,519 4.06 4.06 3.96 0 0 0
14/08/2020
4.06
 187,680 3.77 4.06 3.86 0 0 0
13/08/2020
3.77
 116,000 3.77 3.86 3.72 0 0 0
12/08/2020
3.77
 13,400 3.67 3.77 3.72 1,200 0 0.0
11/08/2020
3.67
 22,700 3.72 3.77 3.67 0 0 0
10/08/2020
3.72
 30,700 3.67 3.72 3.67 0 0 0
07/08/2020
3.67
 35,700 3.67 3.72 3.67 0 0 0
06/08/2020
3.67
 15,100 3.72 3.72 3.62 0 0 0
05/08/2020
3.72
 26,000 3.72 3.77 3.67 0 0 0
04/08/2020
3.72
 13,420 3.67 3.82 3.67 0 0 0
03/08/2020
3.67
 33,300 3.57 3.72 3.57 0 0 0
31/07/2020
3.57
 15,200 3.57 3.62 3.48 0 0 0
30/07/2020
3.57
 3,701 3.43 3.57 3.48 0 0 0
29/07/2020
3.43
 155,300 3.67 3.67 3.14 0 0 0
28/07/2020
3.67
 20,850 3.57 3.72 3.62 1,100 0 0.0
27/07/2020
3.57
 104,700 3.82 3.82 3.53 2,000 2,900 -0.0
24/07/2020
3.82
 73,200 3.91 4.01 3.77 0 200 -0.0
23/07/2020
3.91
 18,900 3.96 4.06 3.91 0 0 0
22/07/2020
3.96
 89,000 3.91 4.06 3.96 0 300 -0.0
21/07/2020
3.91
 51,800 3.82 3.96 3.86 0 0 0
20/07/2020
3.82
 12,700 3.82 3.86 3.77 0 0 0
17/07/2020
3.82
 31,700 3.82 3.86 3.77 0 0 0
16/07/2020
3.82
 12,300 3.91 3.91 3.82 0 0 0
15/07/2020
3.91
 23,300 3.86 3.96 3.86 0 0 0
14/07/2020
3.86
 7,600 3.86 3.86 3.77 0 0 0
13/07/2020
3.86
 18,100 3.86 3.86 3.82 0 0 0
10/07/2020
3.86
 11,201 3.91 3.91 3.86 0 0 0
09/07/2020
3.91
 3,200 3.86 3.91 3.86 0 0 0
08/07/2020
3.86
 11,430 3.91 3.91 3.82 0 0 0
07/07/2020
3.91
 59,594 3.96 4.06 3.86 0 4,900 -0.0
06/07/2020
3.96
 132,401 3.77 4.30 3.72 0 0 0
03/07/2020
3.77
 4,310 3.72 3.82 3.77 0 0 0
02/07/2020
3.72
 1,200 3.72 3.82 3.72 0 0 0
01/07/2020
3.72
 2,800 3.72 3.77 3.67 100 0 0.0
30/06/2020
3.72
 5,400 3.77 3.77 3.67 0 0 0
29/06/2020
3.77
 16,500 3.77 3.77 3.67 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |