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)
25/08/2025
16.50
 104,100 16.50 16.70 16.20 8,700 0 0.1
22/08/2025
16.40
 156,800 16.90 16.90 16.10 0 0 0
21/08/2025
16.70
 188,000 16.50 16.90 16 0 0 0
20/08/2025
16.70
 277,800 17.40 17.50 16.60 0 0 0
19/08/2025
17.30
 266,800 17.50 17.60 17.20 4,000 6,000 0
18/08/2025
17.50
 209,000 17.80 17.80 17.40 1,000 0 0
15/08/2025
17.60
 337,600 18.20 18.20 17.60 0 200 0
14/08/2025
18.10
 245,700 18.30 18.40 18 100 0 0
13/08/2025
18.10
 278,500 18.20 18.50 18 0 0 0
12/08/2025
18.20
 188,400 18.10 18.50 18.10 0 0 0
11/08/2025
18.20
 164,800 17.90 18.30 17.90 0 0 0
08/08/2025
18
 293,300 17.90 18.30 17.80 0 0 0
07/08/2025
17.80
 145,900 18.20 18.30 17.80 0 0 0
06/08/2025
18.20
 203,200 17.70 18.20 17.60 1,000 0 0.0
05/08/2025
17.70
 269,100 17.80 17.90 17.50 3,100 0 0.1
04/08/2025
17.70
 101,300 17.60 17.70 17.50 0 0 0
01/08/2025
17.60
 148,100 17.60 17.70 17.50 0 0 0
31/07/2025
17.60
 185,500 17.60 17.80 17.50 5,000 0 0.1
30/07/2025
17.60
 216,300 17.50 17.80 17.50 0 0 0
29/07/2025
17.50
 508,600 18.40 18.70 17.40 6,000 0 0.1
28/07/2025
18.40
 777,500 19 19.10 18 3,400 0 0.1
25/07/2025
19
 157,400 18.70 19 18.70 0 0 0
24/07/2025
18.50
 202,300 18.60 18.90 18.50 0 0 0
23/07/2025
18.80
 299,600 19 19.20 18.50 0 0 0
22/07/2025
19
 187,600 18.60 19.20 18.60 1,000 0 0.0
21/07/2025
18.90
 241,400 19.40 19.40 18.70 0 3,000 -0.1
18/07/2025
19.40
 466,600 19.50 19.90 19 0 0 0
17/07/2025
19.70
 242,900 20 20.40 19.50 0 0 0
16/07/2025
19.70
 371,200 19 20.20 18.70 0 100 -0.0
15/07/2025
18.80
 782,900 18.40 19.20 18.40 2,000 2,000 -0.0
14/07/2025
18.40
 233,200 18.20 18.70 18.10 0 0 0
11/07/2025
18.50
 539,400 18.40 19 18.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |