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
(2026-08-17) 		0.30 2.50% 1,079,100 0 0
12
17.60
12.20
2 tháng
(2026-07-20) 		0.30 2.50% 1,319,800 0 0
12
17.60
12.20
3 tháng
(2026-06-18) 		1.11 9.87% 1,826,400 0 0
11.19
17.60
12.20
6 tháng
(2026-03-20) 		1.11 9.87% 3,126,200 0 0
11.19
17.60
12.20
12 tháng
(2025-09-22) 		1.11 9.87% 12,501,543 0 0
11.19
21.74
12.20
24 tháng
(2024-09-26) 		1.66 15.62% 41,953,486 0 0
7.09
24.40
12.20
36 tháng
(2023-10-02) 		5.40 78.39% 63,744,784 0 0
6.22
24.40
12.20
60 tháng
(2021-10-12) 		3.82 44.99% 89,039,959 -351,300 -7.6
5.14
24.40
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
17.45
 288,900 17.72 17.91 17.26 0 0 0
22/07/2025
17.63
 180,400 17.35 17.91 17.35 0 0 0
21/07/2025
17.63
 235,800 18.10 18.10 17.45 0 0 0
18/07/2025
18.00
 458,800 18.19 18.56 17.72 0 0 0
17/07/2025
18.38
 239,300 18.66 19.03 18.19 0 0 0
16/07/2025
18.28
 368,900 17.72 18.84 17.45 0 0 0
15/07/2025
17.54
 782,400 17.17 17.91 17.17 0 0 0
14/07/2025
17.17
 233,200 16.98 17.45 16.89 0 0 0
11/07/2025
17.17
 533,600 17.17 17.72 16.98 0 0 0
10/07/2025
17.07
 289,900 16.70 17.26 16.70 0 0 0
09/07/2025
16.61
 274,900 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 0 0 0
01/07/2025
16.79
 272,800 17.26 17.45 16.61 0 0 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 0 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 0 0 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 0 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 0 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 0 0 0
27/05/2025
15.60
 102,600 15.51 15.69 15.25 0 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
21/05/2025
15.34
 187,400 15.87 15.87 15.16 0 0 0
20/05/2025
15.78
 100,900 15.51 15.78 15.25 0 0 0
19/05/2025
15.51
 122,000 15.78 15.78 15.43 0 0 0
16/05/2025
15.78
 273,300 16.13 16.13 15.60 0 0 0
15/05/2025
16.13
 106,700 16.22 16.40 15.96 0 0 0
14/05/2025
16.31
 391,500 15.96 16.49 15.69 0 0 0
13/05/2025
15.96
 208,600 15.43 15.96 15.43 0 0 0
12/05/2025
15.51
 113,200 15.51 15.60 15.07 0 0 0
09/05/2025
15.43
 136,600 15.34 15.51 15.25 0 0 0
08/05/2025
15.34
 189,200 15.60 15.69 15.16 0 0 0
07/05/2025
15.60
 234,800 15.16 15.87 15.16 0 0 0
06/05/2025
15.34
 350,500 14.27 15.78 14.27 0 0 0
05/05/2025
14.27
 78,400 14.18 14.27 13.83 0 0 0
02/05/2025
23.10
 266,421 23.80 23.80 22.50 0 0 0
01/05/2025
23
 499,034 22.70 23 22.20 0 0 0
30/04/2025
12
 5,700 11.90 12 11.90 0 0 0
29/04/2025
14.18
 241,988 14.27 14.36 13.92 0 0 0
28/04/2025
14.36
 79,566 14.63 14.63 14.27 0 0 0
25/04/2025
14.54
 95,470 14.80 14.89 14.45 0 0 0
24/04/2025
14.54
 255,814 13.92 14.80 13.92 0 0 0
23/04/2025
13.74
 109,862 13.12 13.74 13.12 0 0 0
22/04/2025
13.03
 185,500 13.83 13.83 12.32 0 0 0
21/04/2025
13.47
 83,305 14.27 14.27 13.47 0 0 0
18/04/2025
14.18
 111,514 14.18 14.36 14.01 0 0 0
17/04/2025
14.18
 108,686 13.83 14.18 13.56 0 0 0
16/04/2025
14.10
 161,410 13.92 14.63 13.47 0 0 0
15/04/2025
14.01
 172,514 14.63 14.63 13.92 0 0 0
14/04/2025
14.63
 143,278 14.63 15.07 14.27 0 0 0
11/04/2025
14.18
 411,981 15.87 15.87 14.01 0 0 0
10/04/2025
13.83
 35,200 12.85 13.83 12.85 0 0 0
09/04/2025
12.23
 506,706 11.70 12.85 10.82 0 0 0
08/04/2025
11.70
 381,915 13.74 14.27 11.70 0 0 0
07/04/2025
18
 271,300 17.70 18.30 17.70 0 0 0
04/04/2025
14.27
 193,944 13.74 14.54 12.85 0 0 0
03/04/2025
13.83
 549,198 15.96 15.96 13.74 0 0 0
02/04/2025
16.13
 109,043 15.96 16.40 15.96 0 0 0
01/04/2025
15.78
 80,367 15.51 15.87 15.51 0 0 0
31/03/2025
15.78
 249,802 16.13 16.13 15.25 0 0 0
28/03/2025
15.96
 160,636 16.40 16.58 15.87 0 0 0
27/03/2025
16.40
 140,429 16.49 16.58 16.13 0 0 0
26/03/2025
16.31
 355,712 16.84 16.93 16.22 0 0 0
25/03/2025
16.84
 147,693 17.29 17.38 16.84 0 0 0
24/03/2025
17.11
 40,205 17.11 17.20 16.93 0 0 0
21/03/2025
17.02
 59,241 17.20 17.46 17.02 0 0 0
20/03/2025
17.20
 38,723 17.11 17.38 17.02 0 0 0
19/03/2025
17.02
 155,665 17.29 17.64 16.93 0 0 0
18/03/2025
17.46
 165,042 17.20 17.64 16.93 0 0 0
17/03/2025
10.64
 5,700 10.55 10.64 10.55 0 0 0
14/03/2025
17.82
 196,470 18.35 18.71 17.73 0 0 0
13/03/2025
18.35
 263,986 18.88 19.15 18.26 0 0 0
12/03/2025
18.71
 300,802 18.62 19.41 18.62 0 0 0
11/03/2025
18.62
 258,114 18.79 18.79 18.35 0 0 0
10/03/2025
18.88
 251,016 19.41 19.41 18.79 0 0 0
07/03/2025
19.33
 285,171 19.15 19.68 19.15 0 0 0
06/03/2025
19.33
 547,796 18.35 19.41 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |