CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17
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
(2025-12-29) 		0.10 0.59% 6,778,200 -50,300 -1.1
16.60
20.20
17.20
2 tháng
(2025-11-28) 		-1 -5.56% 9,263,200 -44,900 -1.0
16.60
20.20
17.20
3 tháng
(2025-10-29) 		-1.10 -6.08% 13,962,500 -26,900 -0.8
16.60
20.20
17.20
6 tháng
(2025-07-31) 		-0.60 -3.41% 22,984,700 0 -0.3
16.30
20.20
17.20
12 tháng
(2025-02-03) 		-4.38 -20.49% 53,232,956 -217,550 -3.7
12.54
22.33
17.20
24 tháng
(2024-02-07) 		9.34 121.89% 143,799,679 74,789 2.7
7.57
24.90
17.20
36 tháng
(2023-02-13) 		10.24 151.58% 155,909,121 -8,411 2.1
6.40
24.90
17.20
60 tháng
(2021-02-22) 		10.44 159.33% 187,525,174 -225,811 -3.5
5.51
24.90
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
9.37
 35,310 9.19 9.46 9.19 0 0 0
02/05/2024
9.28
 29,005 9.28 9.28 9.19 0 0 0
26/04/2024
9.28
 13,100 9.28 9.37 9.28 100 0 0.0
25/04/2024
9.37
 49,000 9.37 9.55 9.28 0 0 0
24/04/2024
9.28
 41,700 9.28 9.28 9.10 0 0 0
23/04/2024
9.28
 11,700 9.28 9.28 9.10 0 0 0
22/04/2024
9.28
 48,160 9.19 9.37 9.01 0 0 0
19/04/2024
9.10
 71,531 9.10 9.37 8.92 0 1,300 -0.0
17/04/2024
9.46
 36,200 9.37 9.64 9.28 0 0 0
16/04/2024
9.28
 92,695 9.82 9.82 9.19 0 2,500 -0.0
15/04/2024
9.92
 169,095 10.01 10.28 9.73 0 2,500 -0.0
12/04/2024
10.01
 74,626 9.73 10.10 9.73 0 0 0
11/04/2024
9.92
 97,058 10.01 10.01 9.82 0 0 0
10/04/2024
9.92
 76,714 9.92 10.01 9.92 0 0 0
09/04/2024
9.82
 142,595 9.92 9.92 9.46 0 0 0
08/04/2024
9.92
 255,419 9.82 10.19 9.64 200 0 0.0
05/04/2024
9.64
 204,450 9.19 9.73 9.19 0 0 0
04/04/2024
9.19
 120,545 8.92 9.19 8.92 0 0 0
03/04/2024
8.83
 66,105 8.83 9.01 8.65 0 0 0
02/04/2024
8.83
 57,207 8.65 8.83 8.56 0 0 0
01/04/2024
8.74
 77,600 8.74 8.92 8.56 0 0 0
29/03/2024
8.74
 36,300 9.01 9.01 8.74 0 0 0
28/03/2024
9.01
 56,300 8.83 9.10 8.83 0 0 0
27/03/2024
8.83
 82,620 8.47 8.92 8.47 0 0 0
26/03/2024
8.47
 75,400 8.38 8.47 8.38 0 0 0
25/03/2024
8.20
 84,480 8.20 8.38 8.20 0 0 0
22/03/2024
8.20
 44,812 8.20 8.20 8.11 0 2,000 -0.0
21/03/2024
8.11
 31,110 8.11 8.11 8.11 0 0 0
20/03/2024
8.11
 10,905 8.29 8.29 8.11 0 0 0
19/03/2024
8.20
 42,510 8.02 8.38 8.02 0 0 0
18/03/2024
8.11
 99,991 8.29 8.38 7.84 0 0 0
15/03/2024
8.38
 87,411 7.93 8.38 7.93 0 0 0
14/03/2024
7.93
 54,638 7.84 8.02 7.84 500 0 0.0
13/03/2024
7.84
 28,452 7.75 7.84 7.75 0 0 0
12/03/2024
7.75
 25,082 7.75 7.84 7.75 0 500 -0.0
11/03/2024
7.75
 48,801 7.66 7.75 7.66 0 0 0
08/03/2024
7.75
 32,139 7.75 7.84 7.66 0 0 0
07/03/2024
7.75
 20,100 7.75 7.75 7.66 0 0 0
06/03/2024
7.75
 20,320 7.75 7.75 7.66 0 0 0
05/03/2024
7.75
 33,120 7.93 7.93 7.66 900 0 0.0
04/03/2024
7.84
 80,700 7.75 7.84 7.66 0 0 0
01/03/2024
7.75
 22,200 7.75 7.75 7.66 0 0 0
29/02/2024
7.75
 10,134 7.75 7.75 7.66 0 0 0
28/02/2024
7.75
 82,696 7.93 7.93 7.66 200 0 0.0
27/02/2024
7.93
 64,600 7.66 7.93 7.66 1,000 0 0.0
26/02/2024
7.66
 27,818 7.66 7.75 7.66 0 1,000 -0.0
23/02/2024
7.66
 168,406 7.66 7.66 7.48 0 0 0
22/02/2024
7.57
 5,800 7.57 7.57 7.57 0 0 0
21/02/2024
7.57
 27,900 7.57 7.57 7.57 0 0 0
20/02/2024
7.66
 26,505 7.57 7.66 7.57 1,000 0 0.0
19/02/2024
7.57
 45,410 7.66 7.66 7.48 0 1,000 -0.0
16/02/2024
7.66
 50,000 7.66 7.66 7.57 0 0 0
15/02/2024
7.75
 32,700 7.66 7.75 7.66 0 0 0
07/02/2024
7.66
 22,000 7.57 7.66 7.57 5,000 0 0.0
06/02/2024
7.66
 10,500 7.57 7.66 7.48 0 0 0
05/02/2024
7.48
 31,800 7.48 7.57 7.48 0 0 0
02/02/2024
7.48
 19,624 7.57 7.66 7.48 0 0 0
01/02/2024
7.48
 44,700 7.48 7.66 7.48 1,000 0 0.0
31/01/2024
7.66
 39,838 7.66 7.66 7.48 2,000 2,000 0
30/01/2024
7.66
 53,116 7.66 7.75 7.57 0 0 0
29/01/2024
7.66
 42,500 7.66 7.75 7.57 0 0 0
26/01/2024
7.66
 9,800 7.66 7.75 7.57 0 500 -0.0
25/01/2024
7.66
 129,900 8.38 8.38 7.48 0 500 -0.0
24/01/2024
7.48
 49,400 7.48 7.57 7.48 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |