Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2024	15.25	392,130	14.89	15.60	14.63	0	0	0
26/07/2024	14.80	556,796	13.83	14.89	13.83	0	0	0
25/07/2024	13.92	406,403	13.12	13.92	13.03	0	1,000	-0.0
24/07/2024	13.30	435,955	12.85	13.30	12.50	0	0	0
23/07/2024	12.41	322,114	12.85	13.30	12.41	0	0	0
22/07/2024	12.68	328,622	13.74	13.74	12.59	1,000	0	0.0
19/07/2024	13.74	268,964	13.47	13.92	13.21	200	500	-0.0
18/07/2024	13.47	690,175	14.54	14.63	12.59	0	0	0
17/07/2024	14.45	721,442	15.60	15.78	13.92	0	500	-0.0
16/07/2024	15.69	1,104,765	17.38	17.38	14.98	0	2,000	-0.0
15/07/2024	17.38	386,120	17.64	17.64	17.11	0	0	0
12/07/2024	17.64	457,538	18.17	18.17	17.46	0	600	-0.0
11/07/2024	18.08	476,642	17.91	18.97	17.91	0	0	0
10/07/2024	17.91	609,676	17.55	18.44	17.46	0	600	-0.0
09/07/2024	17.55	864,022	18.26	18.26	17.29	0	0	0
08/07/2024	18.26	545,790	18.53	18.62	17.82	1,000	0	0.0
05/07/2024	18.44	646,964	18.35	18.97	18.00	1,000	0	0.0
04/07/2024	18.26	635,439	17.55	18.53	17.46	600	0	0.0
03/07/2024	17.20	345,462	17.38	17.82	17.11	0	6,600	-0.1
02/07/2024	17.46	515,080	17.82	18.08	17.02	100	3,000	-0.1
01/07/2024	17.82	580,738	17.29	18.44	17.29	6,600	4,500	0.0
28/06/2024	17.29	1,112,504	18.00	18.17	16.84	0	0	0
27/06/2024	18.00	808,372	20.12	20.12	18.00	1,200	0	0.0
26/06/2024	20.30	532,643	20.21	20.83	19.50	6,800	0	0.2
25/06/2024	19.77	1,287,726	22.07	22.16	18.79	800	300	0.0
24/06/2024	21.99	2,085,650	22.34	23.85	20.66	900	900	-0.0
21/06/2024	21.45	1,803,079	19.06	21.45	18.88	200	4,000	-0.1
20/06/2024	18.88	1,551,722	17.38	19.24	17.38	0	0	0
19/06/2024	17.46	793,695	17.29	17.55	16.75	200	400	-0.0
18/06/2024	17.38	1,269,688	18.17	18.62	17.29	600	0	0.0
17/06/2024	17.64	685,900	17.38	18.53	17.20	0	0	0
14/06/2024	17.29	2,249,343	16.93	19.15	16.40	600	3,700	-0.1
13/06/2024	16.93	646,829	17.11	17.20	16.75	0	3,900	-0.1
12/06/2024	16.93	419,683	16.84	17.29	16.49	2,300	0	0.0
11/06/2024	17.29	651,099	16.93	18.08	16.84	0	1,001	-0.0
10/06/2024	16.93	1,324,966	17.46	17.73	16.05	900	18,000	-0.3
07/06/2024	17.29	1,159,755	18.62	18.62	16.49	0	0	0
06/06/2024	16.49	1,959,877	15.25	16.84	14.98	7,600	4,000	0.1
05/06/2024	14.80	553,625	13.47	14.80	13.47	0	13,100	-0.2
04/06/2024	13.30	721,807	11.70	13.30	11.70	0	0	0
03/06/2024	11.70	399,717	11.08	11.88	10.99	0	11,600	-0.2
31/05/2024	10.99	160,239	11.17	11.17	10.73	0	0	0
30/05/2024	11.08	164,624	11.35	11.35	10.99	0	0	0
29/05/2024	11.44	166,417	11.61	11.61	11.35	0	0	0
28/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
28/05/2024	11.61	145,842	11.52	11.79	11.17	0	0	0
27/05/2024	11.44	236,925	11.44	11.52	11.02	3,800	0	0.1
24/05/2024	11.44	321,140	11.94	12.02	11.10	0	0	0
23/05/2024	11.94	558,648	11.18	11.94	11.10	0	15,100	-0.2
22/05/2024	11.10	225,700	11.27	11.27	10.93	0	0	0
21/05/2024	11.02	356,724	11.44	11.44	10.85	0	0	0
20/05/2024	11.27	277,197	11.27	11.69	11.10	0	0	0
17/05/2024	11.18	359,428	11.52	11.69	10.85	0	0	0
16/05/2024	11.44	426,170	11.86	11.86	11.27	0	0	0
15/05/2024	11.69	348,497	11.86	12.28	11.69	11,500	0	0.2
14/05/2024	12.02	339,918	12.19	12.44	11.52	0	0	0
13/05/2024	12.19	516,788	11.52	12.44	11.52	8,900	0	0.1
10/05/2024	11.44	378,352	10.68	11.94	10.68	2,000	0	0.0
09/05/2024	10.76	328,371	11.18	11.44	10.51	0	0	0
08/05/2024	11.35	430,047	10.68	11.35	10.68	0	4,000	-0.1
07/05/2024	10.17	613,738	9.17	10.17	9.17	0	0	0
06/05/2024	9.08	58,500	8.75	9.08	8.75	0	0	0
03/05/2024	8.75	35,310	8.58	8.83	8.58	0	0	0
02/05/2024	8.66	29,005	8.66	8.66	8.58	0	0	0
26/04/2024	8.66	13,100	8.66	8.75	8.66	100	0	0.0
25/04/2024	8.75	49,000	8.75	8.91	8.66	0	0	0
24/04/2024	8.66	41,700	8.66	8.66	8.49	0	0	0
23/04/2024	8.66	11,700	8.66	8.66	8.49	0	0	0
22/04/2024	8.66	48,160	8.58	8.75	8.41	0	0	0
19/04/2024	8.49	71,531	8.49	8.75	8.32	0	1,300	-0.0
17/04/2024	8.83	36,200	8.75	9.00	8.66	0	0	0
16/04/2024	8.66	92,695	9.17	9.17	8.58	0	2,500	-0.0
15/04/2024	9.25	169,095	9.33	9.59	9.08	0	2,500	-0.0
12/04/2024	9.33	74,626	9.08	9.42	9.08	0	0	0
11/04/2024	9.25	97,058	9.33	9.33	9.17	0	0	0
10/04/2024	9.25	76,714	9.25	9.33	9.25	0	0	0
09/04/2024	9.17	142,595	9.25	9.25	8.83	0	0	0
08/04/2024	9.25	255,419	9.17	9.50	9.00	200	0	0.0
05/04/2024	9.00	204,450	8.58	9.08	8.58	0	0	0
04/04/2024	8.58	120,545	8.32	8.58	8.32	0	0	0
03/04/2024	8.24	66,105	8.24	8.41	8.07	0	0	0
02/04/2024	8.24	57,207	8.07	8.24	7.99	0	0	0
01/04/2024	8.16	77,600	8.16	8.32	7.99	0	0	0
29/03/2024	8.16	36,300	8.41	8.41	8.16	0	0	0
28/03/2024	8.41	56,300	8.24	8.49	8.24	0	0	0
27/03/2024	8.24	82,620	7.90	8.32	7.90	0	0	0
26/03/2024	7.90	75,400	7.82	7.90	7.82	0	0	0
25/03/2024	7.65	84,480	7.65	7.82	7.65	0	0	0
22/03/2024	7.65	44,812	7.65	7.65	7.57	0	2,000	-0.0
21/03/2024	7.57	31,110	7.57	7.57	7.57	0	0	0
20/03/2024	7.57	10,905	7.74	7.74	7.57	0	0	0
19/03/2024	7.65	42,510	7.48	7.82	7.48	0	0	0
18/03/2024	7.57	99,991	7.74	7.82	7.32	0	0	0
15/03/2024	7.82	87,411	7.40	7.82	7.40	0	0	0
14/03/2024	7.40	54,638	7.32	7.48	7.32	500	0	0.0
13/03/2024	7.32	28,452	7.23	7.32	7.23	0	0	0
12/03/2024	7.23	25,082	7.23	7.32	7.23	0	500	-0.0
11/03/2024	7.23	48,801	7.15	7.23	7.15	0	0	0
08/03/2024	7.23	32,139	7.23	7.32	7.15	0	0	0
07/03/2024	7.23	20,100	7.23	7.23	7.15	0	0	0
06/03/2024	7.23	20,320	7.23	7.23	7.15	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-1.90	-13.57%	351,900	5,700	0	11.90 14 12.20
2 tháng (2026-06-01)	-1.52	-11.16%	796,300	13,000	0	11.90 14 12.20
3 tháng (2026-05-04)	-1.99	-14.10%	1,231,500	17,600	0	11.90 14.18 12.20
6 tháng (2026-02-02)	-3.48	-22.33%	5,448,100	19,500	0.2	11.90 16.23 12.20
12 tháng (2025-08-05)	-4.41	-26.72%	28,697,500	21,300	-0.1	11.90 18.84 12.20
24 tháng (2024-08-12)	-1.20	-9.01%	104,049,726	147,090	3.8	11.70 23.23 12.20
36 tháng (2023-08-16)	4.62	61.68%	155,308,552	72,039	2.8	5.97 23.23 12.20
60 tháng (2021-08-26)	4.20	53.14%	187,891,705	-253,311	-4.0	5.14 23.23 12.20

CTCP Công nghệ và Truyền thông Việt Nam (ttn)

THỐNG KÊ GIAO DỊCH