CTCP Công nghệ và Truyền thông Việt Nam (ttn)

12.20
0.40
(3.39%)
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
(2026-07-01) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
6.31
 44,100 6.31 6.31 6.22 0 0 0
06/10/2023
6.31
 61,300 6.31 6.39 6.14 0 0 0
05/10/2023
6.31
 109,200 6.56 6.56 6.22 0 0 0
04/10/2023
6.56
 27,000 6.64 6.64 6.47 0 0 0
03/10/2023
6.64
 95,600 6.64 6.64 6.47 0 0 0
02/10/2023
6.64
 22,500 6.64 6.64 6.56 0 0 0
29/09/2023
6.64
 28,400 6.64 6.64 6.56 0 0 0
28/09/2023
6.64
 38,200 6.73 6.73 6.56 0 0 0
27/09/2023
6.73
 42,100 6.64 6.73 6.56 0 0 0
26/09/2023
6.64
 79,300 6.73 6.73 6.64 0 0 0
25/09/2023
6.73
 93,100 6.81 6.98 6.73 0 0 0
22/09/2023
6.81
 39,900 6.90 6.90 6.73 0 0 0
21/09/2023
6.90
 38,400 6.98 6.98 6.90 0 0 0
20/09/2023
6.98
 53,800 6.90 7.06 6.90 0 0 0
19/09/2023
6.90
 30,900 6.98 6.98 6.90 0 0 0
18/09/2023
6.98
 19,300 7.06 7.06 6.98 100 0 0.0
15/09/2023
7.06
 52,300 6.98 7.06 6.90 0 0 0
14/09/2023
6.98
 25,600 6.98 6.98 6.98 0 0 0
13/09/2023
6.98
 44,100 7.06 7.15 6.98 0 0 0
12/09/2023
7.06
 43,200 7.06 7.15 7.06 0 0 0
11/09/2023
7.06
 14,400 7.15 7.15 7.06 0 0 0
08/09/2023
7.15
 25,200 7.15 7.15 7.06 0 0 0
07/09/2023
7.15
 78,200 7.23 7.23 7.06 0 600 -0.0
06/09/2023
7.23
 50,100 7.15 7.23 7.06 0 0 0
05/09/2023
7.15
 28,300 7.06 7.15 6.98 0 0 0
31/08/2023
7.06
 35,600 6.98 7.15 6.98 0 0 0
30/08/2023
6.98
 46,200 6.98 7.15 6.98 0 0 0
29/08/2023
6.98
 58,200 6.98 7.06 6.90 0 0 0
28/08/2023
6.98
 37,300 6.98 7.06 6.90 500 0 0.0
25/08/2023
6.98
 39,100 6.98 6.98 6.90 0 0 0
24/08/2023
6.98
 44,900 6.98 7.06 6.90 0 0 0
23/08/2023
6.98
 69,500 6.90 7.06 6.90 0 0 0
22/08/2023
6.90
 74,900 6.98 6.98 6.73 0 0 0
21/08/2023
6.98
 96,000 6.73 7.06 6.73 0 2,000 -0.0
18/08/2023
6.73
 219,400 7.48 7.48 6.73 0 0 0
17/08/2023
7.48
 89,800 7.48 7.57 7.40 0 0 0
16/08/2023
7.48
 118,400 7.65 7.65 7.40 0 0 0
15/08/2023
7.65
 120,900 7.82 7.82 7.57 0 0 0
14/08/2023
7.82
 290,300 7.40 7.90 7.40 0 0 0
11/08/2023
7.40
 64,900 7.48 7.57 7.32 0 0 0
10/08/2023
7.48
 282,800 7.48 7.65 7.40 0 0 0
09/08/2023
7.48
 225,400 7.15 7.48 7.15 0 0 0
08/08/2023
7.15
 118,200 7.23 7.32 7.06 500 0 0.0
07/08/2023
7.23
 67,500 7.23 7.23 7.06 2,000 0 0.0
04/08/2023
7.23
 84,400 7.15 7.23 7.15 0 35,000 -0.3
03/08/2023
7.15
 86,500 7.32 7.40 7.15 0 0 0
02/08/2023
7.32
 57,000 7.40 7.48 7.23 0 0 0
01/08/2023
7.40
 144,000 7.40 7.57 7.32 0 0 0
31/07/2023
7.40
 50,800 7.40 7.48 7.32 0 0 0
28/07/2023
7.40
 68,100 7.15 7.48 7.23 0 900 -0.0
27/07/2023
7.15
 82,800 7.23 7.23 7.06 0 0 0
26/07/2023
7.23
 65,200 7.23 7.23 7.15 0 0 0
25/07/2023
7.23
 87,000 7.15 7.23 7.15 0 0 0
24/07/2023
7.15
 127,800 7.06 7.23 6.90 300 0 0.0
21/07/2023
7.06
 101,500 6.98 7.06 6.81 0 0 0
20/07/2023
6.98
 96,100 7.15 7.15 6.90 0 2,000 -0.0
19/07/2023
7.15
 38,900 7.15 7.15 6.98 0 0 0
18/07/2023
7.15
 48,900 7.06 7.15 6.98 0 0 0
17/07/2023
7.06
 84,500 6.98 7.06 6.98 200 0 0.0
14/07/2023
6.98
 67,300 6.98 6.98 6.90 0 5,000 -0.0
13/07/2023
6.98
 45,800 6.98 7.06 6.98 0 3,500 -0.0
12/07/2023
6.98
 26,100 7.06 7.06 6.98 0 7,000 -0.1
11/07/2023
7.06
 56,000 6.98 7.15 6.98 0 5,000 -0.0
10/07/2023
6.98
 41,600 7.06 7.15 6.90 0 0 0
07/07/2023
7.06
 43,100 7.06 7.06 6.90 0 0 0
06/07/2023
7.06
 133,600 7.23 7.23 6.90 200 0 0.0
05/07/2023
7.23
 66,600 7.32 7.32 7.15 0 0 0
04/07/2023
7.32
 24,050 7.15 7.32 7.06 0 0 0
03/07/2023
7.15
 80,030 7.23 7.32 7.06 0 0 0
30/06/2023
7.23
 39,590 7.32 7.32 7.15 0 0 0
29/06/2023
7.32
 48,000 7.32 7.40 7.23 0 0 0
28/06/2023
7.32
 61,800 7.23 7.40 7.23 0 100 -0.0
27/06/2023
7.23
 132,610 7.15 7.40 6.98 0 0 0
26/06/2023
7.15
 151,225 7.57 7.57 7.06 900 1,400 -0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
23/06/2023
7.57
 61,300 7.32 7.82 7.32 0 0 0
22/06/2023
7.32
 32,115 7.24 7.39 7.24 500 0 0.0
21/06/2023
7.24
 42,303 7.32 7.32 7.08 3,000 10,000 -0.1
20/06/2023
7.32
 37,731 7.32 7.32 7.00 0 3,500 -0.0
19/06/2023
7.32
 25,506 7.32 7.47 7.16 100 0 0.0
16/06/2023
7.32
 62,313 7.39 7.55 7.32 13,700 0 0.1
15/06/2023
7.39
 46,071 7.55 7.63 7.39 0 1,500 -0.0
14/06/2023
7.55
 33,701 7.55 7.55 7.32 0 0 0
13/06/2023
7.55
 87,432 7.24 7.63 7.16 0 0 0
12/06/2023
7.24
 24,600 7.24 7.24 7.16 0 0 0
09/06/2023
7.24
 19,102 7.16 7.24 7.08 0 0 0
08/06/2023
7.16
 50,959 7.24 7.24 7.08 2,000 0 0.0
07/06/2023
7.24
 32,946 7.32 7.32 7.16 0 0 0
06/06/2023
7.32
 31,000 7.32 7.39 7.24 0 0 0
05/06/2023
7.32
 32,612 7.39 7.47 7.16 1,000 0 0.0
02/06/2023
7.39
 57,300 7.39 7.47 7.24 0 100 -0.0
01/06/2023
7.39
 61,327 7.16 7.39 7.08 0 0 0
31/05/2023
7.16
 74,170 7.00 7.24 7.00 0 0 0
30/05/2023
7.00
 40,405 6.93 7.16 6.93 0 100 -0.0
29/05/2023
6.93
 23,500 6.77 6.93 6.77 0 300 -0.0
26/05/2023
6.77
 159,000 6.77 6.85 6.69 0 0 0
25/05/2023
6.77
 23,900 6.62 6.77 6.62 0 0 0
24/05/2023
6.62
 149,600 6.69 6.77 6.62 0 0 0
23/05/2023
6.69
 15,800 6.69 6.77 6.62 0 0 0
22/05/2023
6.69
 147,000 6.62 6.69 6.62 0 0 0
19/05/2023
6.62
 25,100 6.77 6.77 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |