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)
22/01/2020
3.78
 16,700 3.78 3.88 3.78 100 200 -0.0
21/01/2020
3.78
 9,600 3.78 3.83 3.78 0 0 0
20/01/2020
3.78
 8,010 3.78 3.88 3.78 100 0 0.0
17/01/2020
3.78
 8,600 3.78 3.88 3.73 1,000 0 0
16/01/2020
3.78
 11,000 3.88 3.88 3.68 0 0 0
15/01/2020
3.88
 3,800 3.83 3.99 3.83 0 0 0
14/01/2020
3.83
 14,900 3.88 3.88 3.78 0 0 0
13/01/2020
3.88
 2,700 3.83 3.93 3.78 200 0 0.0
10/01/2020
3.83
 16,800 3.88 3.88 3.83 0 0 0
09/01/2020
3.88
 10,200 3.99 4.04 3.83 0 0 0
08/01/2020
3.99
 22,900 4.04 4.04 3.78 1,200 0 0.0
07/01/2020
4.04
 1,400 3.88 4.09 3.99 0 0 0
06/01/2020
3.88
 15,000 4.04 4.04 3.88 1,500 0 0.0
03/01/2020
4.04
 1,600 4.04 4.04 4.04 0 0 0
02/01/2020
4.04
 11,400 4.09 4.09 4.04 0 0 0
31/12/2019
4.09
 6,500 3.99 4.09 3.93 0 100 -0.0
30/12/2019
3.99
 38,003 4.25 4.25 3.93 0 0 0
27/12/2019
4.25
 12,900 4.25 4.25 4.14 0 0 0
26/12/2019
4.25
 5,800 4.19 4.25 4.14 0 0 0
25/12/2019
4.19
 13,500 4.04 4.19 3.93 0 0 0
24/12/2019
4.04
 14,500 3.88 4.04 3.93 0 0 0
23/12/2019
3.88
 19,620 4.04 4.04 3.88 100 0 0.0
20/12/2019
4.04
 6,901 4.09 4.09 3.93 0 0 0
19/12/2019
4.09
 3,800 4.04 4.09 3.99 0 0 0
18/12/2019
4.04
 29,800 4.14 4.14 3.93 100 0 0.0
17/12/2019
4.14
 24,400 4.14 4.14 3.99 0 0 0
16/12/2019
4.14
 14,500 4.19 4.19 4.14 0 0 0
13/12/2019
4.19
 9,600 4.19 4.25 4.19 0 0 0
12/12/2019
4.19
 10,900 4.14 4.19 4.09 5,100 0 0.0
11/12/2019
4.14
 9,100 4.14 4.56 4.14 0 0 0
10/12/2019
4.14
 40,600 4.04 4.14 3.88 0 0 0
09/12/2019
4.04
 5,900 4.09 4.14 4.04 100 0 0.0
06/12/2019
4.09
 16,800 4.14 4.14 4.09 0 0 0
05/12/2019
4.14
 29,400 4.30 4.30 4.14 0 0 0
04/12/2019
4.30
 5,200 4.35 4.35 4.19 0 0 0
03/12/2019
4.35
 20,500 4.40 4.40 4.14 0 0 0
02/12/2019
4.40
 7,000 4.50 4.50 4.40 0 0 0
29/11/2019
4.50
 5,000 4.50 4.50 4.45 0 0 0
28/11/2019
4.50
 14,350 4.61 4.61 4.50 0 0 0
27/11/2019
4.61
 16,000 4.66 4.66 4.50 200 0 0.0
26/11/2019
4.66
 18,430 4.76 4.76 4.61 0 0 0
25/11/2019
4.76
 5,600 4.66 4.81 4.61 0 0 0
22/11/2019
4.66
 6,800 4.66 4.76 4.66 0 0 0
21/11/2019
4.66
 20,810 4.66 4.66 4.61 0 0 0
20/11/2019
4.66
 13,600 4.61 4.66 4.56 0 0 0
19/11/2019
4.61
 5,000 4.66 4.66 4.56 0 0 0
18/11/2019
4.66
 17,800 4.66 4.71 4.61 100 0 0.0
15/11/2019
4.66
 5,700 4.71 4.71 4.66 100 0 0.0
14/11/2019
4.71
 5,800 4.81 4.81 4.71 100 0 0.0
13/11/2019
4.81
 13,300 4.87 4.87 4.81 0 0 0
12/11/2019
4.87
 7,010 4.81 4.87 4.71 100 0 0.0
11/11/2019
4.81
 7,710 4.76 4.81 4.76 0 0 0
08/11/2019
4.76
 19,700 4.87 4.87 4.66 0 0 0
07/11/2019
4.87
 22,900 4.81 4.87 4.76 0 0 0
06/11/2019
4.81
 29,600 4.92 4.92 4.76 100 0 0.0
05/11/2019
4.92
 23,610 4.97 4.97 4.81 0 0 0
04/11/2019
4.97
 700 4.97 4.97 4.92 100 0 0.0
01/11/2019
4.97
 12,800 4.97 5.02 4.81 0 0 0
31/10/2019
4.97
 21,210 5.13 5.13 4.92 0 0 0
30/10/2019
5.13
 6,600 5.07 5.13 5.02 400 0 0.0
29/10/2019
5.07
 26,300 5.23 5.23 5.02 0 0 0
28/10/2019
5.23
 26,500 5.23 5.23 5.13 0 0 0
25/10/2019
5.23
 29,500 5.28 5.28 5.13 0 0 0
24/10/2019
5.28
 40,010 5.28 5.38 5.18 0 0 0
23/10/2019
5.28
 2,700 5.23 5.33 5.28 0 0 0
22/10/2019
5.23
 75,920 5.02 5.44 5.07 0 0 0
21/10/2019
5.02
 14,600 4.97 5.02 4.97 0 0 0
18/10/2019
4.97
 3,500 4.97 4.97 4.92 0 0 0
17/10/2019
4.97
 5,600 4.97 5.13 4.97 0 0 0
16/10/2019
4.97
 11,320 4.92 4.97 4.92 0 0 0
15/10/2019
4.92
 6,400 5.18 5.18 4.92 0 0 0
14/10/2019
5.18
 100 5.18 5.18 5.18 0 0 0
11/10/2019
5.18
 3,000 5.18 5.18 5.02 0 0 0
10/10/2019
5.18
 11,800 4.87 5.18 5.07 0 0 0
09/10/2019
4.87
 5,500 5.07 5.07 4.87 0 0 0
08/10/2019
5.07
 400 4.97 5.13 4.87 0 0 0
07/10/2019
4.97
 5,400 4.97 5.18 4.97 0 0 0
04/10/2019
4.97
 6,200 5.07 5.07 4.81 0 0 0
03/10/2019
5.07
 12,900 5.18 5.18 4.92 0 0 0
02/10/2019
5.18
 22,760 5.33 5.33 4.81 0 0 0
01/10/2019
5.33
 7,900 5.33 5.33 5.18 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2019
5.33
 9,000 5.38 5.38 5.18 0 300 -0.0
27/09/2019
5.38
 2,600 5.19 5.38 5.19 0 0 0
26/09/2019
5.19
 24,200 5.38 5.38 5.19 0 1,000 -0.0
25/09/2019
5.38
 5,515 5.34 5.43 5.19 0 0 0
24/09/2019
5.34
 37,944 5.43 5.48 5.29 0 0 0
23/09/2019
5.43
 82,960 5.38 5.78 5.43 0 0 0
20/09/2019
5.38
 17,415 5.68 5.83 5.34 0 0 0
19/09/2019
5.68
 54,030 5.68 5.83 5.63 0 0 0
18/09/2019
5.68
 128,894 5.48 5.88 5.19 1,300 0 0.0
17/09/2019
5.48
 102,435 4.89 5.48 4.79 0 0 0
16/09/2019
4.89
 47,000 4.99 4.99 4.74 0 0 0
13/09/2019
4.99
 22,400 5.04 5.19 4.99 0 0 0
12/09/2019
5.04
 49,840 4.45 5.34 4.45 0 0 0
11/09/2019
4.45
 104,010 4.64 4.94 4.45 0 10,800 -0.1
10/09/2019
4.64
 52,555 4.69 5.04 4.54 0 0 0
09/09/2019
4.69
 68,810 5.29 5.34 4.59 0 0 0
06/09/2019
5.29
 38,464 5.29 5.29 5.09 1,900 0 0.0
05/09/2019
5.29
 25,400 5.24 5.43 5.19 0 0 0
04/09/2019
5.24
 77,503 5.73 5.73 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |