CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15
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
(2026-05-18) 		-0.10 -0.67% 403,100 3,900 0
14.30
15.20
15
2 tháng
(2026-04-20) 		-1 -6.29% 862,400 6,800 0
14.30
15.90
15
3 tháng
(2026-03-19) 		-0.60 -3.87% 1,448,100 7,100 0.2
14.30
16.50
15
6 tháng
(2025-12-19) 		-2.40 -13.87% 12,977,300 -34,800 -0.8
14.30
20.20
15
12 tháng
(2025-06-23) 		-1.90 -11.31% 37,240,600 23,500 0.1
14.30
20.20
15
24 tháng
(2024-06-27) 		-4.39 -22.76% 119,468,335 124,890 3.6
12.54
24.90
15
36 tháng
(2023-07-03) 		7.24 94.48% 157,668,432 5,839 2.3
6.40
24.90
15
60 tháng
(2021-07-13) 		8.11 119.53% 188,434,525 -201,311 -3.1
5.51
24.90
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |