CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15.70
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
(2026-02-23) 		-1.20 -7.10% 2,031,800 900 0.0
14.90
16.90
15.70
2 tháng
(2026-01-19) 		-3.30 -17.37% 7,523,600 -42,500 -1.0
14.90
19
15.70
3 tháng
(2025-12-18) 		-1.50 -8.72% 11,536,600 -41,900 -1.0
14.90
20.20
15.70
6 tháng
(2025-09-19) 		-1.50 -8.72% 21,824,600 -27,600 -0.8
14.90
20.20
15.70
12 tháng
(2025-03-24) 		-2.64 -14.40% 47,553,700 -281,700 -3.0
12.54
20.20
15.70
24 tháng
(2024-03-28) 		6.69 74.18% 146,373,219 78,889 2.8
8.74
24.90
15.70
36 tháng
(2023-04-03) 		8.11 106.81% 158,830,728 -3,411 2.2
6.40
24.90
15.70
60 tháng
(2021-04-13) 		7.69 96.11% 188,834,091 -217,411 -3.4
5.51
24.90
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
7.03
 89,100 7.03 7.12 7.03 0 8,200 -0.1
16/10/2023
7.03
 72,800 6.85 7.03 6.76 0 10,000 -0.1
13/10/2023
6.85
 11,800 6.85 6.85 6.76 0 0 0
12/10/2023
6.85
 20,000 6.85 7.03 6.85 0 0 0
11/10/2023
6.85
 14,900 6.94 7.03 6.85 0 0 0
10/10/2023
6.94
 51,400 6.76 7.03 6.76 0 0 0
09/10/2023
6.76
 44,100 6.76 6.76 6.67 0 0 0
06/10/2023
6.76
 61,300 6.76 6.85 6.58 0 0 0
05/10/2023
6.76
 109,200 7.03 7.03 6.67 0 0 0
04/10/2023
7.03
 27,000 7.12 7.12 6.94 0 0 0
03/10/2023
7.12
 95,600 7.12 7.12 6.94 0 0 0
02/10/2023
7.12
 22,500 7.12 7.12 7.03 0 0 0
29/09/2023
7.12
 28,400 7.12 7.12 7.03 0 0 0
28/09/2023
7.12
 38,200 7.21 7.21 7.03 0 0 0
27/09/2023
7.21
 42,100 7.12 7.21 7.03 0 0 0
26/09/2023
7.12
 79,300 7.21 7.21 7.12 0 0 0
25/09/2023
7.21
 93,100 7.30 7.48 7.21 0 0 0
22/09/2023
7.30
 39,900 7.39 7.39 7.21 0 0 0
21/09/2023
7.39
 38,400 7.48 7.48 7.39 0 0 0
20/09/2023
7.48
 53,800 7.39 7.57 7.39 0 0 0
19/09/2023
7.39
 30,900 7.48 7.48 7.39 0 0 0
18/09/2023
7.48
 19,300 7.57 7.57 7.48 100 0 0.0
15/09/2023
7.57
 52,300 7.48 7.57 7.39 0 0 0
14/09/2023
7.48
 25,600 7.48 7.48 7.48 0 0 0
13/09/2023
7.48
 44,100 7.57 7.66 7.48 0 0 0
12/09/2023
7.57
 43,200 7.57 7.66 7.57 0 0 0
11/09/2023
7.57
 14,400 7.66 7.66 7.57 0 0 0
08/09/2023
7.66
 25,200 7.66 7.66 7.57 0 0 0
07/09/2023
7.66
 78,200 7.75 7.75 7.57 0 600 -0.0
06/09/2023
7.75
 50,100 7.66 7.75 7.57 0 0 0
05/09/2023
7.66
 28,300 7.57 7.66 7.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |