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)
23/12/2022
6.67
 39,501 6.51 6.76 6.42 200 200 -0
22/12/2022
6.51
 10,400 6.51 6.84 6.42 0 0 0
21/12/2022
6.51
 18,500 6.51 6.59 6.34 0 0 0
20/12/2022
6.51
 43,500 6.42 6.59 6.34 100 0 0.0
19/12/2022
6.42
 21,200 6.51 6.59 6.34 0 0 0
16/12/2022
6.51
 11,100 6.42 6.51 6.51 0 0 0
15/12/2022
6.42
 4,500 6.67 6.76 6.42 0 300 -0.0
14/12/2022
6.67
 14,250 6.51 6.67 6.42 0 0 0
13/12/2022
6.51
 3,703 6.51 6.59 6.26 0 0 0
12/12/2022
6.51
 4,217 6.67 6.67 6.51 0 100 -0.0
09/12/2022
6.67
 600 6.51 6.67 6.51 0 0 0
08/12/2022
6.51
 10,800 6.59 6.67 6.51 100 0 0.0
07/12/2022
6.59
 8,650 6.59 6.76 6.42 0 0 0
06/12/2022
6.59
 30,600 7.09 7.09 6.59 0 0 0
05/12/2022
7.09
 13,320 7.26 7.26 7.01 0 0 0
02/12/2022
7.26
 10,400 7.17 7.26 7.01 0 0 0
01/12/2022
7.17
 14,700 7.17 7.42 7.09 0 0 0
30/11/2022
7.17
 28,710 7.09 7.26 7.01 0 0 0
29/11/2022
7.09
 20,500 7.26 7.51 7.09 0 0 0
28/11/2022
7.26
 30,950 7.09 7.42 6.92 0 0 0
25/11/2022
7.09
 29,200 6.51 7.09 6.59 0 300 -0.0
24/11/2022
6.51
 21,100 6.59 6.59 6.34 0 0 0
23/11/2022
6.59
 21,300 6.51 6.59 6.34 0 0 0
22/11/2022
6.51
 35,900 6.51 6.59 6.17 900 0 0.0
21/11/2022
6.51
 32,500 6.76 6.76 6.34 200 0 0.0
18/11/2022
6.76
 47,100 5.84 6.76 5.92 0 0 0
17/11/2022
5.84
 10,601 5.92 6.17 5.84 100 0 0.0
16/11/2022
5.92
 16,730 6.34 6.34 5.59 0 0 0
15/11/2022
6.34
 25,510 5.51 6.42 4.92 0 0 0
14/11/2022
5.51
 17,150 5.84 5.92 5.09 100 0 0.0
11/11/2022
5.84
 7,001 6.01 6.01 5.84 0 0 0
10/11/2022
6.01
 27,710 6.09 6.09 5.76 0 0 0
09/11/2022
6.09
 16,200 6.01 6.26 6.09 0 0 0
08/11/2022
6.01
 16,700 6.09 6.09 5.76 0 0 0
07/11/2022
6.09
 8,000 6.59 6.59 6.01 0 0 0
04/11/2022
6.59
 11,900 6.59 6.59 6.51 2,200 0 0.0
03/11/2022
6.59
 11,400 6.67 6.67 6.59 100 0 0.0
02/11/2022
6.67
 9,450 6.67 6.84 6.51 600 0 0.0
01/11/2022
6.67
 4,100 6.59 6.76 6.51 0 0 0
31/10/2022
6.59
 20,010 6.67 6.76 6.51 1,000 0 0.0
28/10/2022
6.67
 52,515 6.67 6.92 6.42 0 0 0
27/10/2022
6.67
 38,800 6.59 6.67 6.51 0 0 0
26/10/2022
6.59
 32,200 6.84 6.92 6.59 0 0 0
25/10/2022
6.84
 59,820 7.17 7.34 6.76 0 0 0
24/10/2022
7.17
 9,200 7.51 7.59 7.17 0 0 0
21/10/2022
7.51
 21,600 7.84 7.93 7.42 0 0 0
20/10/2022
7.84
 21,900 8.01 8.01 7.68 0 0 0
19/10/2022
8.01
 4,900 7.93 8.01 7.93 0 0 0
18/10/2022
7.93
 3,800 7.84 8.01 7.93 0 0 0
17/10/2022
7.84
 7,200 8.09 8.09 7.76 0 0 0
14/10/2022
8.09
 28,500 7.76 8.18 8.01 0 0 0
13/10/2022
7.76
 2,600 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 15,249 7.59 7.93 7.51 0 0 0
11/10/2022
7.59
 22,045 8.01 8.01 7.42 0 0 0
10/10/2022
8.01
 25,403 7.93 8.18 7.84 0 0 0
07/10/2022
7.93
 39,806 8.51 8.68 7.93 500 0 0.0
06/10/2022
8.51
 25,800 8.76 8.84 8.34 0 0 0
05/10/2022
8.76
 5,200 8.68 8.84 8.59 0 0 0
04/10/2022
8.68
 14,500 8.59 8.76 8.43 500 0 0.0
03/10/2022
8.59
 18,300 9.01 9.09 8.59 0 0 0
30/09/2022
9.01
 18,000 9.01 9.09 8.76 1,100 2,000 -0.0
29/09/2022
9.01
 6,829 9.01 9.26 9.01 600 0 0.0
28/09/2022
9.01
 27,900 9.18 9.18 9.01 500 0 0.0
27/09/2022
9.18
 3,801 9.01 9.18 8.93 100 0 0.0
26/09/2022
9.01
 16,500 9.18 9.18 8.93 500 2,000 -0.0
23/09/2022
9.18
 9,400 9.26 9.84 9.18 0 0 0
22/09/2022
9.26
 21,370 9.34 9.34 8.84 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |