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)
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
03/09/2019
5.73
 20,000 6.13 6.13 5.68 0 0 0
30/08/2019
6.13
 42,315 5.88 6.27 5.63 1,400 0 0.0
29/08/2019
5.88
 82,211 5.98 5.98 5.19 0 0 0
28/08/2019
5.98
 125,200 6.32 6.32 5.88 0 0 0
27/08/2019
6.32
 62,535 6.27 6.52 6.22 0 0 0
26/08/2019
6.27
 112,605 6.62 6.62 6.27 0 0 0
23/08/2019
6.62
 46,755 6.77 6.77 6.47 0 0 0
22/08/2019
6.77
 18,600 6.82 6.82 6.62 0 0 0
21/08/2019
6.82
 72,843 6.97 7.06 6.67 0 0 0
20/08/2019
6.97
 122,305 6.72 7.11 6.42 0 0 0
19/08/2019
6.72
 48,400 6.82 6.82 6.67 0 0 0
16/08/2019
6.82
 69,403 6.72 6.87 6.72 0 0 0
15/08/2019
6.72
 40,800 6.62 6.82 6.52 0 0 0
14/08/2019
6.62
 77,500 6.57 6.82 6.52 0 0 0
13/08/2019
6.57
 184,419 6.72 6.72 6.42 0 0 0
12/08/2019
6.72
 107,900 6.97 7.06 6.72 0 0 0
09/08/2019
6.97
 63,805 7.11 7.21 6.97 0 0 0
08/08/2019
7.11
 110,550 7.51 7.56 7.06 0 0 0
07/08/2019
7.51
 207,700 7.36 7.85 7.26 0 0 0
06/08/2019
7.36
 247,899 7.01 7.36 6.82 0 0 0
05/08/2019
7.01
 270,180 6.62 7.31 6.47 0 0 0
02/08/2019
6.62
 100,720 6.42 6.82 6.17 100 0 0.0
01/08/2019
6.42
 22,000 6.13 6.52 6.03 0 0 0
31/07/2019
6.13
 116,500 6.42 6.42 5.88 0 0 0
30/07/2019
6.42
 155,929 6.87 6.92 6.22 0 0 0
29/07/2019
6.87
 81,910 7.01 7.01 6.82 0 0 0
26/07/2019
7.01
 66,110 7.16 7.16 6.97 0 0 0
25/07/2019
7.16
 71,010 7.21 7.31 7.01 0 0 0
24/07/2019
7.21
 92,960 7.01 7.31 6.97 0 0 0
23/07/2019
7.01
 136,110 7.31 7.31 6.92 0 0 0
22/07/2019
7.31
 384,600 6.87 7.66 6.57 0 0 0
19/07/2019
6.87
 103,100 6.72 7.01 6.77 0 0 0
18/07/2019
6.72
 50,810 6.77 6.77 6.47 0 0 0
17/07/2019
6.77
 59,500 6.82 6.82 6.52 0 0 0
16/07/2019
6.82
 71,800 7.06 7.06 6.82 3,400 0 0.0
15/07/2019
7.06
 162,300 6.87 7.06 6.77 0 0 0
12/07/2019
6.87
 190,200 6.57 7.01 6.42 0 0 0
11/07/2019
6.57
 59,003 6.27 6.62 6.27 0 0 0
10/07/2019
6.27
 34,200 6.52 6.62 6.27 0 0 0
09/07/2019
6.52
 165,050 6.17 6.92 6.17 0 0 0
08/07/2019
6.17
 39,900 6.03 6.37 5.93 0 0 0
05/07/2019
6.03
 40,600 6.27 6.32 6.03 0 0 0
04/07/2019
6.27
 67,413 6.17 6.37 6.17 0 0 0
03/07/2019
6.17
 26,500 6.32 6.42 6.08 0 0 0
02/07/2019
6.32
 26,214 6.47 6.57 6.27 0 1,000 -0.0
01/07/2019
6.47
 166,063 5.83 6.62 5.78 0 0 0
28/06/2019
5.83
 7,600 5.83 5.88 5.68 0 0 0
27/06/2019
5.83
 26,410 5.88 5.88 5.48 1,000 0 0.0
26/06/2019
5.88
 7,500 5.93 6.03 5.88 0 0 0
25/06/2019
5.93
 50,950 6.17 6.17 5.93 0 0 0
24/06/2019
6.17
 15,600 6.08 6.17 5.93 1,000 0 0.0
21/06/2019
6.08
 18,800 5.93 6.42 5.88 0 0 0
20/06/2019
5.93
 34,500 5.88 5.93 5.78 0 0 0
19/06/2019
5.88
 25,900 5.83 5.88 5.78 0 0 0
18/06/2019
5.83
 11,600 6.08 6.08 5.83 0 0 0
17/06/2019
6.08
 36,000 5.63 6.08 5.63 0 2,000 -0.0
14/06/2019
5.63
 31,800 5.83 5.83 5.48 0 0 0
13/06/2019
5.83
 24,800 6.08 6.08 5.83 0 5,300 -0.1
12/06/2019
6.08
 28,100 6.17 6.17 5.93 2,000 11,600 -0.1
11/06/2019
6.17
 83,250 5.83 6.32 5.83 0 0 0
10/06/2019
5.83
 43,800 6.17 6.17 5.83 2,000 0 0.0
07/06/2019
6.17
 50,200 6.47 6.52 6.08 0 3,000 -0.0
06/06/2019
6.47
 74,100 5.83 6.47 5.83 0 300 -0.0
05/06/2019
5.83
 52,200 5.34 5.83 5.24 0 0 0
04/06/2019
5.34
 96,600 4.64 5.34 4.69 13,200 0 0.1
03/06/2019
4.64
 8,900 4.79 4.79 4.64 5,000 0 0.0
31/05/2019
4.79
 5,000 4.74 4.79 4.64 2,000 0 0.0
30/05/2019
4.74
 2,000 4.59 4.79 4.74 0 0 0
29/05/2019
4.59
 17,900 4.79 4.99 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |