CTCP Công nghệ và Truyền thông Việt Nam (ttn)

17.30
0.30
(1.76%)
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)
31/08/2023
7.57
 35,600 7.48 7.66 7.48 0 0 0
30/08/2023
7.48
 46,200 7.48 7.66 7.48 0 0 0
29/08/2023
7.48
 58,200 7.48 7.57 7.39 0 0 0
28/08/2023
7.48
 37,300 7.48 7.57 7.39 500 0 0.0
25/08/2023
7.48
 39,100 7.48 7.48 7.39 0 0 0
24/08/2023
7.48
 44,900 7.48 7.57 7.39 0 0 0
23/08/2023
7.48
 69,500 7.39 7.57 7.39 0 0 0
22/08/2023
7.39
 74,900 7.48 7.48 7.21 0 0 0
21/08/2023
7.48
 96,000 7.21 7.57 7.21 0 2,000 -0.0
18/08/2023
7.21
 219,400 8.02 8.02 7.21 0 0 0
17/08/2023
8.02
 89,800 8.02 8.11 7.93 0 0 0
16/08/2023
8.02
 118,400 8.20 8.20 7.93 0 0 0
15/08/2023
8.20
 120,900 8.38 8.38 8.11 0 0 0
14/08/2023
8.38
 290,300 7.93 8.47 7.93 0 0 0
11/08/2023
7.93
 64,900 8.02 8.11 7.84 0 0 0
10/08/2023
8.02
 282,800 8.02 8.20 7.93 0 0 0
09/08/2023
8.02
 225,400 7.66 8.02 7.66 0 0 0
08/08/2023
7.66
 118,200 7.75 7.84 7.57 500 0 0.0
07/08/2023
7.75
 67,500 7.75 7.75 7.57 2,000 0 0.0
04/08/2023
7.75
 84,400 7.66 7.75 7.66 0 35,000 -0.3
03/08/2023
7.66
 86,500 7.84 7.93 7.66 0 0 0
02/08/2023
7.84
 57,000 7.93 8.02 7.75 0 0 0
01/08/2023
7.93
 144,000 7.93 8.11 7.84 0 0 0
31/07/2023
7.93
 50,800 7.93 8.02 7.84 0 0 0
28/07/2023
7.93
 68,100 7.66 8.02 7.75 0 900 -0.0
27/07/2023
7.66
 82,800 7.75 7.75 7.57 0 0 0
26/07/2023
7.75
 65,200 7.75 7.75 7.66 0 0 0
25/07/2023
7.75
 87,000 7.66 7.75 7.66 0 0 0
24/07/2023
7.66
 127,800 7.57 7.75 7.39 300 0 0.0
21/07/2023
7.57
 101,500 7.48 7.57 7.30 0 0 0
20/07/2023
7.48
 96,100 7.66 7.66 7.39 0 2,000 -0.0
19/07/2023
7.66
 38,900 7.66 7.66 7.48 0 0 0
18/07/2023
7.66
 48,900 7.57 7.66 7.48 0 0 0
17/07/2023
7.57
 84,500 7.48 7.57 7.48 200 0 0.0
14/07/2023
7.48
 67,300 7.48 7.48 7.39 0 5,000 -0.0
13/07/2023
7.48
 45,800 7.48 7.57 7.48 0 3,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |