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)
04/02/2020
3.48
 58,700 3.48 3.53 3.38 0 0 0
03/02/2020
3.48
 12,300 3.53 3.53 3.43 0 0 0
31/01/2020
3.53
 30,700 3.67 3.67 3.53 0 0 0
30/01/2020
3.67
 12,200 3.53 3.67 3.53 0 0 0
22/01/2020
3.53
 16,700 3.53 3.62 3.53 100 200 -0.0
21/01/2020
3.53
 9,600 3.53 3.57 3.53 0 0 0
20/01/2020
3.53
 8,010 3.53 3.62 3.53 100 0 0.0
17/01/2020
3.53
 8,600 3.53 3.62 3.48 1,000 0 0
16/01/2020
3.53
 11,000 3.62 3.62 3.43 0 0 0
15/01/2020
3.62
 3,800 3.57 3.72 3.57 0 0 0
14/01/2020
3.57
 14,900 3.62 3.62 3.53 0 0 0
13/01/2020
3.62
 2,700 3.57 3.67 3.53 200 0 0.0
10/01/2020
3.57
 16,800 3.62 3.62 3.57 0 0 0
09/01/2020
3.62
 10,200 3.72 3.77 3.57 0 0 0
08/01/2020
3.72
 22,900 3.77 3.77 3.53 1,200 0 0.0
07/01/2020
3.77
 1,400 3.62 3.82 3.72 0 0 0
06/01/2020
3.62
 15,000 3.77 3.77 3.62 1,500 0 0.0
03/01/2020
3.77
 1,600 3.77 3.77 3.77 0 0 0
02/01/2020
3.77
 11,400 3.82 3.82 3.77 0 0 0
31/12/2019
3.82
 6,500 3.72 3.82 3.67 0 100 -0.0
30/12/2019
3.72
 38,003 3.96 3.96 3.67 0 0 0
27/12/2019
3.96
 12,900 3.96 3.96 3.86 0 0 0
26/12/2019
3.96
 5,800 3.91 3.96 3.86 0 0 0
25/12/2019
3.91
 13,500 3.77 3.91 3.67 0 0 0
24/12/2019
3.77
 14,500 3.62 3.77 3.67 0 0 0
23/12/2019
3.62
 19,620 3.77 3.77 3.62 100 0 0.0
20/12/2019
3.77
 6,901 3.82 3.82 3.67 0 0 0
19/12/2019
3.82
 3,800 3.77 3.82 3.72 0 0 0
18/12/2019
3.77
 29,800 3.86 3.86 3.67 100 0 0.0
17/12/2019
3.86
 24,400 3.86 3.86 3.72 0 0 0
16/12/2019
3.86
 14,500 3.91 3.91 3.86 0 0 0
13/12/2019
3.91
 9,600 3.91 3.96 3.91 0 0 0
12/12/2019
3.91
 10,900 3.86 3.91 3.82 5,100 0 0.0
11/12/2019
3.86
 9,100 3.86 4.25 3.86 0 0 0
10/12/2019
3.86
 40,600 3.77 3.86 3.62 0 0 0
09/12/2019
3.77
 5,900 3.82 3.86 3.77 100 0 0.0
06/12/2019
3.82
 16,800 3.86 3.86 3.82 0 0 0
05/12/2019
3.86
 29,400 4.01 4.01 3.86 0 0 0
04/12/2019
4.01
 5,200 4.06 4.06 3.91 0 0 0
03/12/2019
4.06
 20,500 4.11 4.11 3.86 0 0 0
02/12/2019
4.11
 7,000 4.20 4.20 4.11 0 0 0
29/11/2019
4.20
 5,000 4.20 4.20 4.15 0 0 0
28/11/2019
4.20
 14,350 4.30 4.30 4.20 0 0 0
27/11/2019
4.30
 16,000 4.35 4.35 4.20 200 0 0.0
26/11/2019
4.35
 18,430 4.44 4.44 4.30 0 0 0
25/11/2019
4.44
 5,600 4.35 4.49 4.30 0 0 0
22/11/2019
4.35
 6,800 4.35 4.44 4.35 0 0 0
21/11/2019
4.35
 20,810 4.35 4.35 4.30 0 0 0
20/11/2019
4.35
 13,600 4.30 4.35 4.25 0 0 0
19/11/2019
4.30
 5,000 4.35 4.35 4.25 0 0 0
18/11/2019
4.35
 17,800 4.35 4.40 4.30 100 0 0.0
15/11/2019
4.35
 5,700 4.40 4.40 4.35 100 0 0.0
14/11/2019
4.40
 5,800 4.49 4.49 4.40 100 0 0.0
13/11/2019
4.49
 13,300 4.54 4.54 4.49 0 0 0
12/11/2019
4.54
 7,010 4.49 4.54 4.40 100 0 0.0
11/11/2019
4.49
 7,710 4.44 4.49 4.44 0 0 0
08/11/2019
4.44
 19,700 4.54 4.54 4.35 0 0 0
07/11/2019
4.54
 22,900 4.49 4.54 4.44 0 0 0
06/11/2019
4.49
 29,600 4.59 4.59 4.44 100 0 0.0
05/11/2019
4.59
 23,610 4.64 4.64 4.49 0 0 0
04/11/2019
4.64
 700 4.64 4.64 4.59 100 0 0.0
01/11/2019
4.64
 12,800 4.64 4.69 4.49 0 0 0
31/10/2019
4.64
 21,210 4.78 4.78 4.59 0 0 0
30/10/2019
4.78
 6,600 4.73 4.78 4.69 400 0 0.0
29/10/2019
4.73
 26,300 4.88 4.88 4.69 0 0 0
28/10/2019
4.88
 26,500 4.88 4.88 4.78 0 0 0
25/10/2019
4.88
 29,500 4.93 4.93 4.78 0 0 0
24/10/2019
4.93
 40,010 4.93 5.02 4.83 0 0 0
23/10/2019
4.93
 2,700 4.88 4.97 4.93 0 0 0
22/10/2019
4.88
 75,920 4.69 5.07 4.73 0 0 0
21/10/2019
4.69
 14,600 4.64 4.69 4.64 0 0 0
18/10/2019
4.64
 3,500 4.64 4.64 4.59 0 0 0
17/10/2019
4.64
 5,600 4.64 4.78 4.64 0 0 0
16/10/2019
4.64
 11,320 4.59 4.64 4.59 0 0 0
15/10/2019
4.59
 6,400 4.83 4.83 4.59 0 0 0
14/10/2019
4.83
 100 4.83 4.83 4.83 0 0 0
11/10/2019
4.83
 3,000 4.83 4.83 4.69 0 0 0
10/10/2019
4.83
 11,800 4.54 4.83 4.73 0 0 0
09/10/2019
4.54
 5,500 4.73 4.73 4.54 0 0 0
08/10/2019
4.73
 400 4.64 4.78 4.54 0 0 0
07/10/2019
4.64
 5,400 4.64 4.83 4.64 0 0 0
04/10/2019
4.64
 6,200 4.73 4.73 4.49 0 0 0
03/10/2019
4.73
 12,900 4.83 4.83 4.59 0 0 0
02/10/2019
4.83
 22,760 4.97 4.97 4.49 0 0 0
01/10/2019
4.97
 7,900 4.97 4.97 4.83 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2019
4.97
 9,000 5.02 5.02 4.83 0 300 -0.0
27/09/2019
5.02
 2,600 4.84 5.02 4.84 0 0 0
26/09/2019
4.84
 24,200 5.02 5.02 4.84 0 1,000 -0.0
25/09/2019
5.02
 5,515 4.98 5.07 4.84 0 0 0
24/09/2019
4.98
 37,944 5.07 5.12 4.93 0 0 0
23/09/2019
5.07
 82,960 5.02 5.39 5.07 0 0 0
20/09/2019
5.02
 17,415 5.30 5.44 4.98 0 0 0
19/09/2019
5.30
 54,030 5.30 5.44 5.25 0 0 0
18/09/2019
5.30
 128,894 5.12 5.48 4.84 1,300 0 0.0
17/09/2019
5.12
 102,435 4.56 5.12 4.47 0 0 0
16/09/2019
4.56
 47,000 4.65 4.65 4.42 0 0 0
13/09/2019
4.65
 22,400 4.70 4.84 4.65 0 0 0
12/09/2019
4.70
 49,840 4.15 4.98 4.15 0 0 0
11/09/2019
4.15
 104,010 4.33 4.61 4.15 0 10,800 -0.1
10/09/2019
4.33
 52,555 4.38 4.70 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |