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)
10/10/2025
16.89
 313,300 17.17 17.72 16.89 0 5,000 -0.1
09/10/2025
16.79
 413,100 16.05 17.26 16.05 0 0 0
08/10/2025
15.95
 90,600 15.86 16.14 15.77 200 0 0.0
07/10/2025
15.77
 32,300 15.86 16.51 15.67 0 0 0
06/10/2025
15.67
 30,500 15.77 15.77 15.58 0 0 0
03/10/2025
15.77
 56,800 15.58 15.86 15.39 500 0 0.0
02/10/2025
15.58
 19,300 15.77 15.77 15.58 0 0 0
01/10/2025
15.77
 15,500 15.67 15.95 15.49 0 0 0
30/09/2025
15.77
 41,800 15.77 15.77 15.39 0 0 0
29/09/2025
15.77
 58,000 15.67 15.86 15.67 500 0 0.0
26/09/2025
15.77
 26,900 15.86 15.86 15.58 0 0 0
25/09/2025
15.86
 64,100 15.67 15.86 15.67 0 0 0
24/09/2025
15.77
 16,100 15.95 15.95 15.58 0 0 0
23/09/2025
15.77
 25,000 15.77 15.86 15.67 0 0 0
22/09/2025
15.86
 103,000 16.05 16.05 15.67 300 0 0.0
19/09/2025
16.05
 91,700 16.33 16.42 15.86 0 0 0
18/09/2025
15.95
 41,700 16.05 16.33 15.86 0 0 0
17/09/2025
16.05
 138,700 15.95 16.70 15.95 200 0 0.0
16/09/2025
15.95
 129,800 15.86 16.05 15.86 0 0 0
15/09/2025
15.86
 59,100 15.86 16.05 15.77 2,400 0 0.0
12/09/2025
15.77
 96,000 15.49 15.86 15.39 0 0 0
11/09/2025
15.39
 44,400 15.39 15.39 15.21 3,000 0 0.0
10/09/2025
15.39
 76,300 15.30 15.49 15.21 0 0 0
09/09/2025
15.21
 54,600 14.93 15.49 14.93 15,000 0 0.2
08/09/2025
15.30
 115,500 15.49 15.67 15.21 0 0 0
05/09/2025
15.49
 100,800 15.77 15.77 15.49 0 400 -0.0
04/09/2025
15.77
 73,500 15.77 15.86 15.58 0 1,000 -0.0
03/09/2025
15.77
 49,400 15.77 15.77 15.58 0 0 0
29/08/2025
15.77
 123,700 15.95 16.05 15.58 0 0 0
28/08/2025
16.05
 122,600 15.86 16.05 15.67 0 100 0
27/08/2025
15.86
 157,700 15.58 15.95 15.58 0 0 0
26/08/2025
15.58
 74,700 15.39 15.58 15.30 0 0 0
25/08/2025
15.39
 104,100 15.39 15.58 15.11 8,700 0 0.1
22/08/2025
15.30
 156,800 15.77 15.77 15.02 0 0 0
21/08/2025
15.58
 188,000 15.39 15.77 14.93 0 0 0
20/08/2025
15.58
 277,800 16.23 16.33 15.49 0 0 0
19/08/2025
16.14
 266,800 16.33 16.42 16.05 4,000 6,000 0
18/08/2025
16.33
 209,000 16.61 16.61 16.23 1,000 0 0
15/08/2025
16.42
 337,600 16.98 16.98 16.42 0 200 0
14/08/2025
16.89
 245,700 17.07 17.17 16.79 100 0 0
13/08/2025
16.89
 278,500 16.98 17.26 16.79 0 0 0
12/08/2025
16.98
 188,400 16.89 17.26 16.89 0 0 0
11/08/2025
16.98
 164,800 16.70 17.07 16.70 0 0 0
08/08/2025
16.79
 293,300 16.70 17.07 16.61 0 0 0
07/08/2025
16.61
 145,900 16.98 17.07 16.61 0 0 0
06/08/2025
16.98
 203,200 16.51 16.98 16.42 1,000 0 0.0
05/08/2025
16.51
 269,100 16.61 16.70 16.33 3,100 0 0.1
04/08/2025
16.51
 101,300 16.42 16.51 16.33 0 0 0
01/08/2025
16.42
 148,100 16.42 16.51 16.33 0 0 0
31/07/2025
16.42
 185,500 16.42 16.61 16.33 5,000 0 0.1
30/07/2025
16.42
 216,300 16.33 16.61 16.33 0 0 0
29/07/2025
16.33
 508,600 17.17 17.45 16.23 6,000 0 0.1
28/07/2025
17.17
 777,500 17.72 17.82 16.79 3,400 0 0.1
25/07/2025
17.72
 157,400 17.45 17.72 17.45 0 0 0
24/07/2025
17.26
 202,300 17.35 17.63 17.26 0 0 0
23/07/2025
17.54
 299,600 17.72 17.91 17.26 0 0 0
22/07/2025
17.72
 187,600 17.35 17.91 17.35 1,000 0 0.0
21/07/2025
17.63
 241,400 18.10 18.10 17.45 0 3,000 -0.1
18/07/2025
18.10
 466,600 18.19 18.56 17.72 0 0 0
17/07/2025
18.38
 242,900 18.66 19.03 18.19 0 0 0
16/07/2025
18.38
 371,200 17.72 18.84 17.45 0 100 -0.0
15/07/2025
17.54
 782,900 17.17 17.91 17.17 2,000 2,000 -0.0
14/07/2025
17.17
 233,200 16.98 17.45 16.89 0 0 0
11/07/2025
17.26
 539,400 17.17 17.72 16.98 0 0 0
10/07/2025
17.07
 293,700 16.70 17.26 16.70 0 0 0
09/07/2025
16.61
 276,100 16.79 16.79 16.42 0 0 0
08/07/2025
16.79
 203,700 16.61 16.89 16.51 0 0 0
07/07/2025
16.70
 209,100 16.79 16.98 16.61 0 0 0
04/07/2025
16.79
 271,300 16.51 17.07 16.51 0 0 0
03/07/2025
16.51
 388,200 16.61 16.98 16.33 0 0 0
02/07/2025
16.70
 274,000 16.89 16.89 16.42 1,000 0 0
01/07/2025
16.79
 272,800 17.26 17.45 16.61 0 700 0
30/06/2025
17.17
 584,800 16.42 17.35 16.42 0 0 0
27/06/2025
16.33
 346,800 15.77 16.51 15.77 0 0 0
26/06/2025
15.86
 51,500 15.86 16.05 15.67 0 0 0
25/06/2025
15.77
 111,700 15.77 16.05 15.58 0 0 0
24/06/2025
15.58
 80,700 15.58 15.77 15.58 0 0 0
23/06/2025
15.67
 134,700 15.67 15.77 15.21 600 0 0
20/06/2025
15.86
 89,200 15.95 15.95 15.67 0 0 0
19/06/2025
15.95
 114,500 16.14 16.14 15.67 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 9%
18/06/2025
16.05
 100,200 16.51 16.51 16.05 0 0 0
17/06/2025
16.05
 148,300 16.05 16.13 15.87 0 0 0
16/06/2025
16.13
 148,100 15.60 16.13 15.60 0 0 0
13/06/2025
15.87
 397,300 16.49 16.49 15.43 2,200 400 0
12/06/2025
16.31
 287,100 16.40 16.75 16.31 0 0 0
11/06/2025
16.40
 519,000 15.69 16.67 15.43 400 0 0
10/06/2025
15.69
 166,900 15.43 16.05 15.43 0 0 0
09/06/2025
15.51
 87,300 15.96 15.96 15.51 0 0 0
06/06/2025
15.78
 191,600 16.05 16.22 15.78 0 0 0
05/06/2025
15.96
 330,100 15.60 16.31 15.43 0 0 0
04/06/2025
15.51
 131,400 15.60 15.69 15.51 0 0 0
03/06/2025
15.51
 122,700 15.43 15.60 15.34 0 0 0
02/06/2025
15.34
 236,200 15.51 15.69 15.07 0 400 0
30/05/2025
15.69
 157,500 16.05 16.05 15.51 0 0 0
29/05/2025
15.96
 226,200 15.78 16.13 15.69 0 0 0
28/05/2025
15.51
 147,600 15.78 15.78 15.34 3,000 0 0
27/05/2025
15.60
 102,600 15.51 15.69 15.25 200 0 0
26/05/2025
15.34
 99,500 15.34 15.43 14.80 0 0 0
23/05/2025
15.16
 195,200 14.98 15.16 14.89 0 0 0
22/05/2025
14.98
 191,600 15.34 15.34 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |