CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.40
(3.39%)
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
(2026-07-01) 		-1.90 -13.57% 351,900 5,700 0
11.90
14
12.20
2 tháng
(2026-06-01) 		-1.52 -11.16% 796,300 13,000 0
11.90
14
12.20
3 tháng
(2026-05-04) 		-1.99 -14.10% 1,231,500 17,600 0
11.90
14.18
12.20
6 tháng
(2026-02-02) 		-3.48 -22.33% 5,448,100 19,500 0.2
11.90
16.23
12.20
12 tháng
(2025-08-05) 		-4.41 -26.72% 28,697,500 21,300 -0.1
11.90
18.84
12.20
24 tháng
(2024-08-12) 		-1.20 -9.01% 104,049,726 147,090 3.8
11.70
23.23
12.20
36 tháng
(2023-08-16) 		4.62 61.68% 155,308,552 72,039 2.8
5.97
23.23
12.20
60 tháng
(2021-08-26) 		4.20 53.14% 187,891,705 -253,311 -4.0
5.14
23.23
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
4.38
 68,810 4.93 4.98 4.29 0 0 0
06/09/2019
4.93
 38,464 4.93 4.93 4.75 1,900 0 0.0
05/09/2019
4.93
 25,400 4.88 5.07 4.84 0 0 0
04/09/2019
4.88
 77,503 5.35 5.35 4.61 0 0 0
03/09/2019
5.35
 20,000 5.71 5.71 5.30 0 0 0
30/08/2019
5.71
 42,315 5.48 5.85 5.25 1,400 0 0.0
29/08/2019
5.48
 82,211 5.58 5.58 4.84 0 0 0
28/08/2019
5.58
 125,200 5.90 5.90 5.48 0 0 0
27/08/2019
5.90
 62,535 5.85 6.08 5.81 0 0 0
26/08/2019
5.85
 112,605 6.18 6.18 5.85 0 0 0
23/08/2019
6.18
 46,755 6.31 6.31 6.04 0 0 0
22/08/2019
6.31
 18,600 6.36 6.36 6.18 0 0 0
21/08/2019
6.36
 72,843 6.50 6.59 6.22 0 0 0
20/08/2019
6.50
 122,305 6.27 6.64 5.99 0 0 0
19/08/2019
6.27
 48,400 6.36 6.36 6.22 0 0 0
16/08/2019
6.36
 69,403 6.27 6.41 6.27 0 0 0
15/08/2019
6.27
 40,800 6.18 6.36 6.08 0 0 0
14/08/2019
6.18
 77,500 6.13 6.36 6.08 0 0 0
13/08/2019
6.13
 184,419 6.27 6.27 5.99 0 0 0
12/08/2019
6.27
 107,900 6.50 6.59 6.27 0 0 0
09/08/2019
6.50
 63,805 6.64 6.73 6.50 0 0 0
08/08/2019
6.64
 110,550 7.00 7.05 6.59 0 0 0
07/08/2019
7.00
 207,700 6.87 7.33 6.77 0 0 0
06/08/2019
6.87
 247,899 6.54 6.87 6.36 0 0 0
05/08/2019
6.54
 270,180 6.18 6.82 6.04 0 0 0
02/08/2019
6.18
 100,720 5.99 6.36 5.76 100 0 0.0
01/08/2019
5.99
 22,000 5.71 6.08 5.62 0 0 0
31/07/2019
5.71
 116,500 5.99 5.99 5.48 0 0 0
30/07/2019
5.99
 155,929 6.41 6.45 5.81 0 0 0
29/07/2019
6.41
 81,910 6.54 6.54 6.36 0 0 0
26/07/2019
6.54
 66,110 6.68 6.68 6.50 0 0 0
25/07/2019
6.68
 71,010 6.73 6.82 6.54 0 0 0
24/07/2019
6.73
 92,960 6.54 6.82 6.50 0 0 0
23/07/2019
6.54
 136,110 6.82 6.82 6.45 0 0 0
22/07/2019
6.82
 384,600 6.41 7.14 6.13 0 0 0
19/07/2019
6.41
 103,100 6.27 6.54 6.31 0 0 0
18/07/2019
6.27
 50,810 6.31 6.31 6.04 0 0 0
17/07/2019
6.31
 59,500 6.36 6.36 6.08 0 0 0
16/07/2019
6.36
 71,800 6.59 6.59 6.36 3,400 0 0.0
15/07/2019
6.59
 162,300 6.41 6.59 6.31 0 0 0
12/07/2019
6.41
 190,200 6.13 6.54 5.99 0 0 0
11/07/2019
6.13
 59,003 5.85 6.18 5.85 0 0 0
10/07/2019
5.85
 34,200 6.08 6.18 5.85 0 0 0
09/07/2019
6.08
 165,050 5.76 6.45 5.76 0 0 0
08/07/2019
5.76
 39,900 5.62 5.94 5.53 0 0 0
05/07/2019
5.62
 40,600 5.85 5.90 5.62 0 0 0
04/07/2019
5.85
 67,413 5.76 5.94 5.76 0 0 0
03/07/2019
5.76
 26,500 5.90 5.99 5.67 0 0 0
02/07/2019
5.90
 26,214 6.04 6.13 5.85 0 1,000 -0.0
01/07/2019
6.04
 166,063 5.44 6.18 5.39 0 0 0
28/06/2019
5.44
 7,600 5.44 5.48 5.30 0 0 0
27/06/2019
5.44
 26,410 5.48 5.48 5.12 1,000 0 0.0
26/06/2019
5.48
 7,500 5.53 5.62 5.48 0 0 0
25/06/2019
5.53
 50,950 5.76 5.76 5.53 0 0 0
24/06/2019
5.76
 15,600 5.67 5.76 5.53 1,000 0 0.0
21/06/2019
5.67
 18,800 5.53 5.99 5.48 0 0 0
20/06/2019
5.53
 34,500 5.48 5.53 5.39 0 0 0
19/06/2019
5.48
 25,900 5.44 5.48 5.39 0 0 0
18/06/2019
5.44
 11,600 5.67 5.67 5.44 0 0 0
17/06/2019
5.67
 36,000 5.25 5.67 5.25 0 2,000 -0.0
14/06/2019
5.25
 31,800 5.44 5.44 5.12 0 0 0
13/06/2019
5.44
 24,800 5.67 5.67 5.44 0 5,300 -0.1
12/06/2019
5.67
 28,100 5.76 5.76 5.53 2,000 11,600 -0.1
11/06/2019
5.76
 83,250 5.44 5.90 5.44 0 0 0
10/06/2019
5.44
 43,800 5.76 5.76 5.44 2,000 0 0.0
07/06/2019
5.76
 50,200 6.04 6.08 5.67 0 3,000 -0.0
06/06/2019
6.04
 74,100 5.44 6.04 5.44 0 300 -0.0
05/06/2019
5.44
 52,200 4.98 5.44 4.88 0 0 0
04/06/2019
4.98
 96,600 4.33 4.98 4.38 13,200 0 0.1
03/06/2019
4.33
 8,900 4.47 4.47 4.33 5,000 0 0.0
31/05/2019
4.47
 5,000 4.42 4.47 4.33 2,000 0 0.0
30/05/2019
4.42
 2,000 4.29 4.47 4.42 0 0 0
29/05/2019
4.29
 17,900 4.47 4.65 4.29 0 0 0
28/05/2019
4.47
 24,900 4.01 4.47 4.01 0 0 0
27/05/2019
4.01
 2,600 3.87 4.10 3.87 0 200 -0.0
24/05/2019
3.87
 3,200 3.92 4.06 3.87 0 0 0
23/05/2019
3.92
 1,200 3.82 3.96 3.92 0 0 0
22/05/2019
3.82
 13,200 3.82 3.92 3.82 0 300 -0.0
21/05/2019
3.82
 13,100 3.78 3.87 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |