CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.30
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
(2026-04-01) 		-0.80 -4.97% 510,700 -9,600 0
15.10
16.30
15.30
2 tháng
(2026-03-02) 		-1.10 -6.71% 2,523,800 1,600 0.2
14.90
16.50
15.30
3 tháng
(2026-02-02) 		-1.40 -8.38% 4,269,600 1,900 0.2
14.90
17.40
15.30
6 tháng
(2025-11-03) 		-2.70 -15% 17,840,100 9,500 0.0
14.90
20.20
15.30
12 tháng
(2025-05-06) 		-1.14 -6.93% 43,274,600 -76,200 0.1
14.90
20.20
15.30
24 tháng
(2024-05-13) 		2.23 17.06% 143,608,696 87,389 3.1
11.78
24.90
15.30
36 tháng
(2023-05-17) 		8.04 110.80% 158,996,380 3,439 2.4
6.40
24.90
15.30
60 tháng
(2021-05-27) 		8.11 112.69% 188,680,473 -212,911 -3.2
5.51
24.90
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
18.30
 293,700 17.90 18.50 17.90 0 0 0
09/07/2025
17.80
 276,100 18 18 17.60 0 0 0
08/07/2025
18
 203,700 17.80 18.10 17.70 0 0 0
07/07/2025
17.90
 209,100 18 18.20 17.80 0 0 0
04/07/2025
18
 271,300 17.70 18.30 17.70 0 0 0
03/07/2025
17.70
 388,200 17.80 18.20 17.50 0 0 0
02/07/2025
17.90
 274,000 18.10 18.10 17.60 1,000 0 0
01/07/2025
18
 272,800 18.50 18.70 17.80 0 700 0
30/06/2025
18.40
 584,800 17.60 18.60 17.60 0 0 0
27/06/2025
17.50
 346,800 16.90 17.70 16.90 0 0 0
26/06/2025
17
 51,500 17 17.20 16.80 0 0 0
25/06/2025
16.90
 111,700 16.90 17.20 16.70 0 0 0
24/06/2025
16.70
 80,700 16.70 16.90 16.70 0 0 0
23/06/2025
16.80
 134,700 16.80 16.90 16.30 600 0 0
20/06/2025
17
 89,200 17.10 17.10 16.80 0 0 0
19/06/2025
17.10
 114,500 17.30 17.30 16.80 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 9%
18/06/2025
17.20
 100,200 17.70 17.70 17.20 0 0 0
17/06/2025
17.20
 148,300 17.20 17.29 17.01 0 0 0
16/06/2025
17.29
 148,100 16.72 17.29 16.72 0 0 0
13/06/2025
17.01
 397,300 17.68 17.68 16.53 2,200 400 0
12/06/2025
17.49
 287,100 17.58 17.96 17.49 0 0 0
11/06/2025
17.58
 519,000 16.82 17.87 16.53 400 0 0
10/06/2025
16.82
 166,900 16.53 17.20 16.53 0 0 0
09/06/2025
16.63
 87,300 17.10 17.10 16.63 0 0 0
06/06/2025
16.91
 191,600 17.20 17.39 16.91 0 0 0
05/06/2025
17.10
 330,100 16.72 17.49 16.53 0 0 0
04/06/2025
16.63
 131,400 16.72 16.82 16.63 0 0 0
03/06/2025
16.63
 122,700 16.53 16.72 16.44 0 0 0
02/06/2025
16.44
 236,200 16.63 16.82 16.15 0 400 0
30/05/2025
16.82
 157,500 17.20 17.20 16.63 0 0 0
29/05/2025
17.10
 226,200 16.91 17.29 16.82 0 0 0
28/05/2025
16.63
 147,600 16.91 16.91 16.44 3,000 0 0
27/05/2025
16.72
 102,600 16.63 16.82 16.34 200 0 0
26/05/2025
16.44
 99,500 16.44 16.53 15.87 0 0 0
23/05/2025
16.25
 195,200 16.06 16.25 15.96 0 0 0
22/05/2025
16.06
 191,600 16.44 16.44 15.96 0 0 0
21/05/2025
16.44
 187,400 17.01 17.01 16.25 0 0 0
20/05/2025
16.91
 100,900 16.63 16.91 16.34 0 0 0
19/05/2025
16.63
 122,000 16.91 16.91 16.53 0 0 0
16/05/2025
16.91
 273,300 17.29 17.29 16.72 0 0 0
15/05/2025
17.29
 106,700 17.39 17.58 17.10 0 0 0
14/05/2025
17.49
 391,500 17.10 17.68 16.82 6,000 37,300 0
13/05/2025
17.10
 208,600 16.53 17.10 16.53 0 66,800 0
12/05/2025
16.63
 113,200 16.63 16.72 16.15 0 0 0
09/05/2025
16.53
 136,600 16.44 16.63 16.34 0 0 0
08/05/2025
16.44
 189,200 16.72 16.82 16.25 0 0 0
07/05/2025
16.72
 224,700 16.25 17.01 16.25 0 0 0
06/05/2025
16.44
 350,500 15.39 16.91 15.30 0 0 0
05/05/2025
15.30
 78,400 15.20 15.30 14.82 0 22,200 0
29/04/2025
15.20
 241,900 15.30 15.39 14.92 0 141,600 -2.2
28/04/2025
15.39
 79,500 15.68 15.68 15.30 100 0 0.0
25/04/2025
15.58
 95,300 15.87 15.96 15.49 0 0 0
24/04/2025
15.58
 255,700 14.92 15.87 14.92 0 0 0
23/04/2025
14.73
 109,800 14.06 14.73 14.06 0 300 -0.0
22/04/2025
13.97
 185,400 14.82 14.82 13.21 800 0 0.0
21/04/2025
14.44
 83,300 15.30 15.30 14.44 0 0 0
18/04/2025
15.20
 111,400 15.20 15.39 15.01 0 0 0
17/04/2025
15.20
 108,600 14.82 15.20 14.54 0 0 0
16/04/2025
15.11
 161,400 14.92 15.68 14.44 100 0 0.0
15/04/2025
15.01
 172,400 15.68 15.68 14.92 900 0 0.0
14/04/2025
15.68
 143,100 15.68 16.15 15.30 0 0 0
11/04/2025
15.20
 411,900 17.01 17.01 15.01 0 100 -0.0
10/04/2025
14.82
 35,200 13.78 14.82 13.78 0 0 0
09/04/2025
13.11
 506,400 12.54 13.78 11.59 100 0 0.0
08/04/2025
12.54
 381,500 14.73 15.30 12.54 100 0 0.0
04/04/2025
15.30
 193,600 14.73 15.58 13.78 0 0 0
03/04/2025
14.82
 548,800 17.10 17.10 14.73 700 35,100 -0.5
02/04/2025
17.29
 109,000 17.10 17.58 17.10 0 10,000 -0.2
01/04/2025
16.91
 80,200 16.63 17.01 16.63 0 600 -0.0
31/03/2025
16.91
 249,600 17.29 17.29 16.34 2,000 0 0.0
28/03/2025
17.10
 160,500 17.58 17.77 17.01 0 0 0
27/03/2025
17.58
 140,300 17.68 17.77 17.29 0 0 0
26/03/2025
17.49
 355,300 18.06 18.15 17.39 100 0 0.0
25/03/2025
18.06
 147,500 18.53 18.63 18.06 0 0 0
24/03/2025
18.34
 40,000 18.34 18.44 18.15 0 0 0
21/03/2025
18.25
 59,000 18.44 18.72 18.25 0 0 0
20/03/2025
18.44
 38,600 18.34 18.63 18.25 0 0 0
19/03/2025
18.25
 155,600 18.53 18.91 18.15 300 0 0.0
18/03/2025
18.72
 164,800 18.44 18.91 18.15 2,000 0 0
17/03/2025
18.44
 504,400 19.10 19.39 18.15 0 1,000 0
14/03/2025
19.10
 196,200 19.67 20.05 19.01 0 0 0
13/03/2025
19.67
 263,400 20.24 20.53 19.58 9,200 50 0.2
12/03/2025
20.05
 300,500 19.96 20.81 19.96 100 0 0.0
11/03/2025
19.96
 258,000 20.15 20.15 19.67 0 0 0
10/03/2025
20.24
 250,800 20.81 20.81 20.15 0 0 0
07/03/2025
20.72
 284,900 20.53 21.10 20.53 0 0 0
06/03/2025
20.72
 547,600 19.67 20.81 19.67 0 0 0
05/03/2025
19.58
 126,500 19.96 19.96 19.58 0 0 0
04/03/2025
19.67
 126,300 19.67 19.86 19.48 0 0 0
03/03/2025
19.67
 135,800 20.05 20.34 19.58 500 0 0.0
28/02/2025
19.86
 151,700 19.86 20.05 19.67 0 0 0
27/02/2025
19.86
 167,500 19.96 20.53 19.48 0 0 0
26/02/2025
19.86
 224,900 19.48 19.96 19.39 0 0 0
25/02/2025
19.20
 380,900 19.48 19.48 18.91 500 300 0.0
24/02/2025
19.29
 371,200 19.96 19.96 19.10 0 0 0
21/02/2025
19.77
 284,400 20.34 20.53 19.77 5,500 0 0.1
20/02/2025
20.43
 149,200 20.53 20.62 20.24 1,000 0 0.0
19/02/2025
20.43
 171,400 20.62 20.62 20.24 0 0 0
18/02/2025
20.62
 150,100 20.43 20.91 20.05 8,500 0 0.2
17/02/2025
20.05
 307,500 20.91 21.00 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |