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
(2025-11-05) 		0.50 2.87% 3,475,800 24,400 0.4
17
18.40
17.80
2 tháng
(2025-10-06) 		1.10 6.55% 8,624,400 1,800 -0.0
16.80
19.30
17.80
3 tháng
(2025-09-08) 		1.50 9.15% 9,898,700 23,700 0.3
16.30
19.30
17.80
6 tháng
(2025-06-09) 		1.27 7.64% 25,148,900 49,300 0.7
16.30
19.70
17.80
12 tháng
(2024-12-10) 		0.51 2.93% 62,703,786 146,350 4.2
12.54
24.90
17.80
24 tháng
(2023-12-18) 		10.78 151.38% 136,382,252 113,639 3.6
7.03
24.90
17.80
36 tháng
(2022-12-21) 		11.39 175.08% 148,149,570 38,789 3.0
6.17
24.90
17.80
60 tháng
(2020-12-31) 		11.63 185.70% 181,386,399 -43,511 -1.5
5.51
24.90
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
9.34
 21,210 9.34 9.34 8.93 400 0 0.0
20/09/2022
9.34
 29,630 9.34 9.59 9.18 500 0 0.0
19/09/2022
9.34
 49,620 9.84 9.84 9.34 500 2,000 -0.0
16/09/2022
9.84
 37,800 10.01 10.34 9.84 0 0 0
15/09/2022
10.01
 18,210 9.93 10.01 9.93 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2022
9.93
 36,192 9.93 10.09 9.84 500 0 0.0
13/09/2022
9.93
 39,350 9.93 10.01 9.77 0 0 0
12/09/2022
9.93
 29,480 9.93 10.09 9.85 0 0 0
09/09/2022
9.93
 28,400 9.85 9.93 9.77 0 2,200 -0.0
08/09/2022
9.85
 41,100 9.77 9.85 9.69 0 0 0
07/09/2022
9.77
 28,800 10.01 10.09 9.77 300 500 -0.0
06/09/2022
10.01
 103,200 9.77 10.25 9.61 2,000 0 0.0
05/09/2022
9.77
 21,102 9.85 9.85 9.61 500 3,300 -0.0
31/08/2022
9.85
 32,600 9.69 9.85 9.61 500 0 0.0
30/08/2022
9.69
 26,600 9.77 9.93 9.69 0 0 0
29/08/2022
9.77
 45,300 9.85 9.93 9.53 1,100 0 0.0
26/08/2022
9.85
 49,500 9.85 10.01 9.85 1,100 0 0.0
25/08/2022
9.85
 31,000 9.77 9.93 9.77 1,100 0 0.0
24/08/2022
9.77
 10,800 9.85 9.93 9.69 1,000 0 0.0
23/08/2022
9.85
 8,500 9.85 9.93 9.69 900 0 0.0
22/08/2022
9.85
 28,500 9.77 9.85 9.69 3,000 0 0.0
19/08/2022
9.77
 48,800 10.01 10.09 9.77 3,000 0 0.0
18/08/2022
10.01
 12,500 10.01 10.17 9.93 1,000 0 0.0
17/08/2022
10.01
 13,150 10.17 10.17 9.93 3,000 0 0.0
16/08/2022
10.17
 33,400 10.09 10.17 9.93 5,500 0 0.1
15/08/2022
10.09
 19,600 10.17 10.32 10.01 0 0 0
12/08/2022
10.17
 46,850 10.01 10.17 9.93 0 0 0
11/08/2022
10.01
 65,300 10.09 10.40 9.85 0 0 0
10/08/2022
10.09
 54,900 10.09 10.17 9.85 0 0 0
09/08/2022
10.09
 134,100 10.25 10.25 9.85 0 0 0
08/08/2022
10.25
 60,200 10.32 10.32 10.01 0 0 0
05/08/2022
10.32
 77,700 10.32 10.48 10.09 0 0 0
04/08/2022
10.32
 51,400 10.48 10.48 10.17 0 0 0
03/08/2022
10.48
 54,200 10.32 10.56 9.93 1,500 0 0.0
02/08/2022
10.32
 62,800 10.64 10.72 10.01 0 0 0
01/08/2022
10.64
 87,030 9.85 10.80 9.61 0 0 0
29/07/2022
9.85
 80,738 9.05 10.01 9.05 0 100 -0.0
28/07/2022
9.05
 263,900 8.82 9.21 8.58 0 0 0
27/07/2022
8.82
 17,660 8.74 9.13 8.58 0 0 0
26/07/2022
8.74
 19,500 8.34 9.13 8.74 0 0 0
25/07/2022
8.34
 254,300 9.53 10.25 8.34 100 0 0.0
22/07/2022
9.53
 38,900 9.53 9.53 9.53 0 0 0
21/07/2022
9.53
 4,040 9.45 9.53 9.45 0 0 0
20/07/2022
9.45
 5,100 9.29 9.61 9.45 0 0 0
19/07/2022
9.29
 8,406 9.37 9.53 9.21 0 0 0
18/07/2022
9.37
 19,800 9.53 9.53 9.13 0 0 0
15/07/2022
9.53
 19,800 9.69 9.69 9.13 0 0 0
14/07/2022
9.69
 15,100 9.69 9.69 9.37 0 0 0
13/07/2022
9.69
 4,600 9.69 9.93 9.61 0 0 0
12/07/2022
9.69
 3,262 9.53 9.77 9.61 0 0 0
11/07/2022
9.53
 8,500 9.85 9.85 9.13 0 0 0
08/07/2022
9.85
 2,102 10.25 10.25 9.53 0 0 0
07/07/2022
10.25
 15,000 9.05 10.25 8.90 1,000 0 0.0
06/07/2022
9.05
 38,105 10.01 10.01 9.05 0 700 -0.0
05/07/2022
10.01
 4,400 10.32 10.32 10.01 0 0 0
04/07/2022
10.32
 11,200 10.32 10.32 10.09 0 0 0
01/07/2022
10.32
 7,700 10.25 10.32 9.93 100 0 0.0
30/06/2022
10.25
 17,600 10.09 10.32 9.69 0 0 0
29/06/2022
10.09
 12,700 10.32 10.32 9.77 0 0 0
28/06/2022
10.32
 57,900 9.61 10.32 9.61 0 0 0
27/06/2022
9.61
 16,200 10.17 10.17 9.61 0 0 0
24/06/2022
10.17
 24,000 8.97 10.17 8.97 0 0 0
23/06/2022
8.97
 7,400 9.37 9.37 8.74 0 0 0
22/06/2022
9.37
 52,500 7.94 9.37 8.18 0 0 0
21/06/2022
7.94
 23,700 8.66 8.74 7.94 0 1,000 -0.0
20/06/2022
8.66
 9,100 9.05 9.05 8.58 300 0 0.0
17/06/2022
9.05
 57,400 9.53 9.53 8.74 0 0 0
16/06/2022
9.53
 23,700 9.21 9.61 9.21 0 0 0
15/06/2022
9.21
 33,900 9.85 9.85 8.97 0 0 0
14/06/2022
9.85
 6,650 9.69 9.93 9.53 0 0 0
13/06/2022
9.69
 33,100 10.40 10.40 9.53 0 0 0
10/06/2022
10.40
 12,302 10.64 10.64 10.40 0 0 0
09/06/2022
10.64
 15,200 10.64 10.88 10.32 0 0 0
08/06/2022
10.64
 10,700 10.64 10.72 10.56 0 0 0
07/06/2022
10.64
 34,800 10.56 10.64 10.32 0 0 0
06/06/2022
10.56
 24,005 10.88 10.96 10.56 0 0 0
03/06/2022
10.88
 44,104 10.88 11.12 10.48 0 0 0
02/06/2022
10.88
 66,000 10.88 11.20 10.72 0 0 0
01/06/2022
10.88
 131,200 10.96 11.12 10.32 0 0 0
31/05/2022
10.96
 37,300 11.04 11.04 10.72 0 0 0
30/05/2022
11.04
 32,500 11.12 11.28 10.96 100 0 0.0
27/05/2022
11.12
 37,706 10.80 11.12 10.72 0 0 0
26/05/2022
10.80
 45,600 10.40 10.88 10.40 0 0 0
25/05/2022
10.40
 44,362 10.40 10.48 9.93 0 0 0
24/05/2022
10.40
 21,248 10.40 10.48 9.85 0 0 0
23/05/2022
10.40
 32,601 10.32 10.48 10.25 0 0 0
20/05/2022
10.32
 86,659 10.72 10.72 10.25 0 9,200 -0.1
19/05/2022
10.72
 147,040 11.83 12.23 10.40 1,000 66,500 -0.9
18/05/2022
11.83
 115,171 12.71 12.79 11.75 0 0 0
17/05/2022
12.71
 13,226 12.71 13.02 12.71 0 0 0
16/05/2022
12.71
 8,200 12.87 13.82 12.39 0 0 0
13/05/2022
12.87
 7,100 13.82 13.82 12.47 0 100 -0.0
12/05/2022
13.82
 19,500 13.34 14.30 12.79 0 0 0
11/05/2022
13.34
 11,500 13.10 14.30 13.26 0 0 0
10/05/2022
13.10
 22,400 13.26 13.50 12.55 0 0 0
09/05/2022
13.26
 32,200 14.69 14.69 13.10 0 0 0
06/05/2022
14.69
 10,000 14.77 15.09 14.22 0 0 0
05/05/2022
14.77
 22,724 15.09 15.09 14.69 0 0 0
04/05/2022
15.09
 18,700 15.09 16.68 15.01 0 0 0
29/04/2022
15.09
 24,000 15.09 15.88 15.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |