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)
12/07/2023
7.48
 26,100 7.57 7.57 7.48 0 7,000 -0.1
11/07/2023
7.57
 56,000 7.48 7.66 7.48 0 5,000 -0.0
10/07/2023
7.48
 41,600 7.57 7.66 7.39 0 0 0
07/07/2023
7.57
 43,100 7.57 7.57 7.39 0 0 0
06/07/2023
7.57
 133,600 7.75 7.75 7.39 200 0 0.0
05/07/2023
7.75
 66,600 7.84 7.84 7.66 0 0 0
04/07/2023
7.84
 24,050 7.66 7.84 7.57 0 0 0
03/07/2023
7.66
 80,030 7.75 7.84 7.57 0 0 0
30/06/2023
7.75
 39,590 7.84 7.84 7.66 0 0 0
29/06/2023
7.84
 48,000 7.84 7.93 7.75 0 0 0
28/06/2023
7.84
 61,800 7.75 7.93 7.75 0 100 -0.0
27/06/2023
7.75
 132,610 7.66 7.93 7.48 0 0 0
26/06/2023
7.66
 151,225 8.11 8.11 7.57 900 1,400 -0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
23/06/2023
8.11
 61,300 7.84 8.38 7.84 0 0 0
22/06/2023
7.84
 32,115 7.76 7.93 7.76 500 0 0.0
21/06/2023
7.76
 42,303 7.84 7.84 7.59 3,000 10,000 -0.1
20/06/2023
7.84
 37,731 7.84 7.84 7.51 0 3,500 -0.0
19/06/2023
7.84
 25,506 7.84 8.01 7.68 100 0 0.0
16/06/2023
7.84
 62,313 7.93 8.09 7.84 13,700 0 0.1
15/06/2023
7.93
 46,071 8.09 8.18 7.93 0 1,500 -0.0
14/06/2023
8.09
 33,701 8.09 8.09 7.84 0 0 0
13/06/2023
8.09
 87,432 7.76 8.18 7.68 0 0 0
12/06/2023
7.76
 24,600 7.76 7.76 7.68 0 0 0
09/06/2023
7.76
 19,102 7.68 7.76 7.59 0 0 0
08/06/2023
7.68
 50,959 7.76 7.76 7.59 2,000 0 0.0
07/06/2023
7.76
 32,946 7.84 7.84 7.68 0 0 0
06/06/2023
7.84
 31,000 7.84 7.93 7.76 0 0 0
05/06/2023
7.84
 32,612 7.93 8.01 7.68 1,000 0 0.0
02/06/2023
7.93
 57,300 7.93 8.01 7.76 0 100 -0.0
01/06/2023
7.93
 61,327 7.68 7.93 7.59 0 0 0
31/05/2023
7.68
 74,170 7.51 7.76 7.51 0 0 0
30/05/2023
7.51
 40,405 7.42 7.68 7.42 0 100 -0.0
29/05/2023
7.42
 23,500 7.26 7.42 7.26 0 300 -0.0
26/05/2023
7.26
 159,000 7.26 7.34 7.17 0 0 0
25/05/2023
7.26
 23,900 7.09 7.26 7.09 0 0 0
24/05/2023
7.09
 149,600 7.17 7.26 7.09 0 0 0
23/05/2023
7.17
 15,800 7.17 7.26 7.09 0 0 0
22/05/2023
7.17
 147,000 7.09 7.17 7.09 0 0 0
19/05/2023
7.09
 25,100 7.26 7.26 7.09 0 0 0
18/05/2023
7.26
 21,910 7.26 7.26 7.09 0 0 0
17/05/2023
7.26
 36,720 7.17 7.34 7.17 0 0 0
16/05/2023
7.17
 25,810 7.42 7.51 7.17 0 0 0
15/05/2023
7.42
 21,400 7.42 7.59 7.42 0 0 0
12/05/2023
7.42
 35,197 7.34 7.51 7.34 0 0 0
11/05/2023
7.34
 22,800 7.42 7.42 7.26 0 0 0
10/05/2023
7.42
 50,303 7.26 7.42 7.17 0 0 0
09/05/2023
7.26
 15,653 7.26 7.34 7.26 0 0 0
08/05/2023
7.26
 38,136 7.17 7.34 7.26 0 35 -0.0
05/05/2023
7.17
 11,010 7.17 7.17 7.09 0 0 0
04/05/2023
7.17
 17,400 7.26 7.26 7.09 0 0 0
28/04/2023
7.26
 4,415 7.26 7.26 7.17 0 15 -0.0
27/04/2023
7.26
 15,400 7.34 7.34 7.17 0 0 0
26/04/2023
7.34
 7,516 7.26 7.34 7.34 0 0 0
25/04/2023
7.26
 34,617 7.09 7.51 7.09 0 0 0
24/04/2023
7.09
 18,700 7.09 7.17 7.01 0 0 0
21/04/2023
7.09
 9,517 7.17 7.26 7.09 0 0 0
20/04/2023
7.17
 14,100 7.26 7.34 7.17 0 0 0
19/04/2023
7.26
 22,500 7.26 7.26 7.17 0 0 0
18/04/2023
7.26
 6,100 7.26 7.26 7.26 0 0 0
17/04/2023
7.26
 12,100 7.26 7.42 7.26 0 0 0
14/04/2023
7.26
 15,900 7.42 7.42 7.26 0 0 0
13/04/2023
7.42
 17,106 7.42 7.42 7.34 0 0 0
12/04/2023
7.42
 47,639 7.42 7.51 7.09 0 3,500 -0.0
11/04/2023
7.42
 13,300 7.59 7.59 7.42 0 0 0
10/04/2023
7.59
 45,317 7.42 7.59 7.42 0 0 0
07/04/2023
7.42
 25,101 7.51 7.51 7.34 0 0 0
06/04/2023
7.51
 57,506 7.42 7.68 7.34 0 0 0
05/04/2023
7.42
 53,100 7.42 7.51 7.34 0 0 0
04/04/2023
7.42
 49,105 7.59 7.59 7.42 0 2,800 -0.0
03/04/2023
7.59
 34,500 7.68 8.01 7.51 0 0 0
31/03/2023
7.68
 57,000 7.34 7.84 7.26 0 2,500 -0.0
30/03/2023
7.34
 43,432 7.42 7.51 7.26 0 2,000 -0.0
29/03/2023
7.42
 28,800 7.59 7.59 7.42 0 0 0
28/03/2023
7.59
 26,800 7.68 7.76 7.51 0 0 0
27/03/2023
7.68
 46,300 7.59 7.76 7.59 0 0 0
24/03/2023
7.59
 25,200 7.68 7.84 7.51 0 0 0
23/03/2023
7.68
 0 7.68 7.68 7.68 0 0 0
22/03/2023
7.68
 30,000 7.68 7.84 7.51 0 0 0
21/03/2023
7.68
 500 7.68 7.76 7.68 0 0 0
20/03/2023
7.68
 34,900 8.01 8.01 7.51 0 0 0
17/03/2023
8.01
 25,800 7.93 8.01 7.76 0 0 0
16/03/2023
7.93
 27,100 8.34 8.43 7.68 0 0 0
15/03/2023
8.34
 46,000 8.18 8.51 8.01 0 0 0
14/03/2023
8.18
 38,200 8.34 8.43 8.09 3,500 0 0.0
13/03/2023
8.34
 124,500 7.68 8.59 7.51 0 100 -0.0
10/03/2023
7.68
 39,000 7.59 7.76 7.42 0 100 -0.0
09/03/2023
7.59
 175,009 7.01 7.68 7.01 0 0 0
08/03/2023
7.01
 36,100 6.92 7.01 6.84 3,900 0 0.0
07/03/2023
6.92
 13,200 6.92 6.92 6.76 0 0 0
06/03/2023
6.92
 4,200 6.84 6.92 6.76 0 0 0
03/03/2023
6.84
 38,300 6.92 7.09 6.76 1,400 0 0.0
02/03/2023
6.92
 9,472 6.92 6.92 6.92 0 0 0
01/03/2023
6.92
 3,600 6.84 6.92 6.76 0 0 0
28/02/2023
6.84
 12,723 7.01 7.01 6.76 100 0 0.0
27/02/2023
7.01
 8,749 7.17 7.17 6.84 0 0 0
24/02/2023
7.17
 30,500 6.92 7.17 6.92 0 0 0
23/02/2023
6.92
 37,100 6.84 7.42 6.76 0 0 0
22/02/2023
6.84
 9,100 6.84 6.84 6.76 0 0 0
21/02/2023
6.84
 52,108 6.84 7.09 6.67 0 0 0
20/02/2023
6.84
 27,000 6.92 7.01 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |