CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.80
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
(2025-11-04) 		0.20 1.13% 3,777,900 45,200 0.8
17
18.40
17.90
2 tháng
(2025-10-06) 		1.10 6.55% 8,436,800 1,800 -0.0
16.80
19.30
17.90
3 tháng
(2025-09-05) 		1.30 7.83% 9,811,900 23,300 0.3
16.30
19.30
17.90
6 tháng
(2025-06-09) 		1.27 7.64% 24,961,300 49,300 0.7
16.30
19.70
17.90
12 tháng
(2024-12-09) 		0.70 4.07% 62,898,930 146,350 4.2
12.54
24.90
17.90
24 tháng
(2023-12-15) 		10.69 148.23% 136,221,552 113,639 3.6
7.03
24.90
17.90
36 tháng
(2022-12-20) 		11.39 175.08% 148,005,470 38,889 3.0
6.17
24.90
17.90
60 tháng
(2020-12-30) 		11.63 185.70% 181,273,599 -42,511 -1.5
5.51
24.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
14.06
 101,706 13.97 14.16 13.87 500 0 0.0
23/09/2024
13.87
 89,975 14.16 14.16 13.87 0 0 0
20/09/2024
13.97
 216,546 14.44 14.44 13.97 0 0 0
19/09/2024
14.25
 95,409 14.25 14.54 14.06 1,000 0 0.0
18/09/2024
14.25
 232,731 13.68 14.54 13.59 0 0 0
17/09/2024
13.68
 89,761 13.40 13.68 13.21 0 0 0
16/09/2024
13.40
 128,041 13.59 13.78 13.30 100 0 0.0
13/09/2024
13.78
 69,928 13.68 13.78 13.59 0 0 0
12/09/2024
13.68
 108,573 13.59 13.97 13.59 0 0 0
11/09/2024
13.49
 72,050 13.49 13.68 13.30 0 0 0
10/09/2024
13.40
 109,612 13.78 13.78 13.30 0 2,000 -0.0
09/09/2024
13.68
 44,230 13.87 13.87 13.59 0 0 0
06/09/2024
13.87
 74,054 13.87 13.87 13.59 1,000 0 0.0
05/09/2024
13.87
 167,973 14.35 14.35 13.78 0 0 0
04/09/2024
14.25
 148,508 14.44 14.44 13.87 0 0 0
30/08/2024
14.54
 78,930 14.35 14.54 14.35 1,000 0 0.0
29/08/2024
14.44
 188,503 14.82 14.82 14.35 0 0 0
28/08/2024
14.82
 76,151 14.63 15.01 14.63 0 0 0
27/08/2024
14.82
 155,710 15.01 15.01 14.54 0 0 0
26/08/2024
15.01
 134,321 15.20 15.20 14.82 0 0 0
23/08/2024
15.20
 150,806 15.49 15.49 14.92 0 0 0
22/08/2024
15.49
 224,527 15.30 15.58 15.30 0 0 0
21/08/2024
15.30
 210,505 15.39 15.49 15.11 0 0 0
20/08/2024
15.39
 223,320 15.49 15.68 15.20 0 0 0
19/08/2024
15.49
 485,345 14.82 15.77 14.82 0 0 0
16/08/2024
14.92
 280,667 14.25 15.01 14.25 10,000 0 0.2
15/08/2024
14.16
 164,762 14.73 14.73 14.06 0 0 0
14/08/2024
14.73
 313,265 14.82 15.30 14.63 0 0 0
13/08/2024
14.73
 312,128 14.25 15.01 14.25 0 0 0
12/08/2024
14.25
 275,710 13.97 14.35 13.87 0 0 0
09/08/2024
13.97
 294,864 13.78 14.06 13.49 400 0 0.0
08/08/2024
13.59
 140,932 14.06 14.06 13.59 500 0 0.0
07/08/2024
14.06
 248,954 13.78 14.16 13.49 0 0 0
06/08/2024
13.87
 218,031 13.30 13.87 13.21 0 0 0
05/08/2024
13.30
 410,159 14.44 14.63 13.21 0 0 0
02/08/2024
14.82
 275,836 14.63 14.92 14.06 0 3,400 -0.1
01/08/2024
14.63
 479,576 15.11 15.68 14.16 0 500 -0.0
31/07/2024
15.11
 307,687 15.58 15.68 14.82 0 600 -0.0
30/07/2024
15.58
 448,657 16.34 16.44 15.20 0 0 0
29/07/2024
16.34
 392,130 15.96 16.72 15.68 0 0 0
26/07/2024
15.87
 556,796 14.82 15.96 14.82 0 0 0
25/07/2024
14.92
 406,403 14.06 14.92 13.97 0 1,000 -0.0
24/07/2024
14.25
 435,955 13.78 14.25 13.40 0 0 0
23/07/2024
13.30
 322,114 13.78 14.25 13.30 0 0 0
22/07/2024
13.59
 328,622 14.73 14.73 13.49 1,000 0 0.0
19/07/2024
14.73
 268,964 14.44 14.92 14.16 200 500 -0.0
18/07/2024
14.44
 690,175 15.58 15.68 13.49 0 0 0
17/07/2024
15.49
 721,442 16.72 16.91 14.92 0 500 -0.0
16/07/2024
16.82
 1,104,765 18.63 18.63 16.06 0 2,000 -0.0
15/07/2024
18.63
 386,120 18.91 18.91 18.34 0 0 0
12/07/2024
18.91
 457,538 19.48 19.48 18.72 0 600 -0.0
11/07/2024
19.39
 476,642 19.20 20.34 19.20 0 0 0
10/07/2024
19.20
 609,676 18.82 19.77 18.72 0 600 -0.0
09/07/2024
18.82
 864,022 19.58 19.58 18.53 0 0 0
08/07/2024
19.58
 545,790 19.86 19.96 19.10 1,000 0 0.0
05/07/2024
19.77
 646,964 19.67 20.34 19.29 1,000 0 0.0
04/07/2024
19.58
 635,439 18.82 19.86 18.72 600 0 0.0
03/07/2024
18.44
 345,462 18.63 19.10 18.34 0 6,600 -0.1
02/07/2024
18.72
 515,080 19.10 19.39 18.25 100 3,000 -0.1
01/07/2024
19.10
 580,738 18.53 19.77 18.53 6,600 4,500 0.0
28/06/2024
18.53
 1,112,504 19.29 19.48 18.06 0 0 0
27/06/2024
19.29
 808,372 21.57 21.57 19.29 1,200 0 0.0
26/06/2024
21.76
 532,643 21.67 22.33 20.91 6,800 0 0.2
25/06/2024
21.19
 1,287,726 23.66 23.76 20.15 800 300 0.0
24/06/2024
23.57
 2,085,650 23.95 25.56 22.14 900 900 -0.0
21/06/2024
23.00
 1,803,079 20.43 23.00 20.24 200 4,000 -0.1
20/06/2024
20.24
 1,551,722 18.63 20.62 18.63 0 0 0
19/06/2024
18.72
 793,695 18.53 18.82 17.96 200 400 -0.0
18/06/2024
18.63
 1,269,688 19.48 19.96 18.53 600 0 0.0
17/06/2024
18.91
 685,900 18.63 19.86 18.44 0 0 0
14/06/2024
18.53
 2,249,343 18.15 20.53 17.58 600 3,700 -0.1
13/06/2024
18.15
 646,829 18.34 18.44 17.96 0 3,900 -0.1
12/06/2024
18.15
 419,683 18.06 18.53 17.68 2,300 0 0.0
11/06/2024
18.53
 651,099 18.15 19.39 18.06 0 1,001 -0.0
10/06/2024
18.15
 1,324,966 18.72 19.01 17.20 900 18,000 -0.3
07/06/2024
18.53
 1,159,755 19.96 19.96 17.68 0 0 0
06/06/2024
17.68
 1,959,877 16.34 18.06 16.06 7,600 4,000 0.1
05/06/2024
15.87
 553,625 14.44 15.87 14.44 0 13,100 -0.2
04/06/2024
14.25
 721,807 12.54 14.25 12.54 0 0 0
03/06/2024
12.54
 399,717 11.88 12.73 11.78 0 11,600 -0.2
31/05/2024
11.78
 160,239 11.97 11.97 11.50 0 0 0
30/05/2024
11.88
 164,624 12.16 12.16 11.78 0 0 0
29/05/2024
12.26
 166,417 12.45 12.45 12.16 0 0 0
28/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
28/05/2024
12.45
 145,842 12.35 12.64 11.97 0 0 0
27/05/2024
12.26
 236,925 12.26 12.35 11.81 3,800 0 0.1
24/05/2024
12.26
 321,140 12.80 12.89 11.90 0 0 0
23/05/2024
12.80
 558,648 11.99 12.80 11.90 0 15,100 -0.2
22/05/2024
11.90
 225,700 12.08 12.08 11.72 0 0 0
21/05/2024
11.81
 356,724 12.26 12.26 11.63 0 0 0
20/05/2024
12.08
 277,197 12.08 12.53 11.90 0 0 0
17/05/2024
11.99
 359,428 12.35 12.53 11.63 0 0 0
16/05/2024
12.26
 426,170 12.71 12.71 12.08 0 0 0
15/05/2024
12.53
 348,497 12.71 13.16 12.53 11,500 0 0.2
14/05/2024
12.89
 339,918 13.07 13.34 12.35 0 0 0
13/05/2024
13.07
 516,788 12.35 13.34 12.35 8,900 0 0.1
10/05/2024
12.26
 378,352 11.45 12.80 11.45 2,000 0 0.0
09/05/2024
11.54
 328,371 11.99 12.26 11.27 0 0 0
08/05/2024
12.17
 430,047 11.45 12.17 11.45 0 4,000 -0.1
07/05/2024
10.91
 613,738 9.82 10.91 9.82 0 0 0
06/05/2024
9.73
 58,500 9.37 9.73 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |