CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11.20
0.20
(1.82%)
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
(2026-09-04) 		-0.30 -2.48% 178,600 1,800 0
11
12.30
11
2 tháng
(2026-08-05) 		-0.80 -6.35% 376,400 1,800 0
11
12.60
11
3 tháng
(2026-07-06) 		-1.90 -13.87% 746,200 1,800 0
11
13.70
11
6 tháng
(2026-04-07) 		-2.94 -19.94% 2,258,600 1,800 0
11
16.60
11
12 tháng
(2025-10-09) 		-4.99 -29.73% 24,068,000 1,800 0
11
18.84
11
24 tháng
(2024-10-14) 		-0.79 -6.26% 93,042,940 1,800 0
7.54
23.23
11
36 tháng
(2023-10-20) 		5.33 82.25% 147,351,966 1,800 0
5.97
23.23
11
60 tháng
(2021-11-01) 		2.67 29.29% 175,489,745 800 0.0
5.14
23.23
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.38
 59,820 6.85 6.85 6.30 0 0 0
24/10/2022
6.69
 9,200 7.00 7.08 6.69 0 0 0
21/10/2022
7.00
 21,600 7.24 7.39 6.93 0 0 0
20/10/2022
7.32
 21,900 7.47 7.47 7.16 0 0 0
19/10/2022
7.47
 4,900 7.39 7.47 7.39 0 0 0
18/10/2022
7.39
 3,800 7.47 7.47 7.39 0 0 0
17/10/2022
7.32
 7,200 7.47 7.47 7.24 0 0 0
14/10/2022
7.55
 28,500 7.47 7.63 7.47 0 0 0
13/10/2022
7.24
 2,600 7.24 7.24 7.24 0 0 0
12/10/2022
7.24
 15,249 7.00 7.39 7.00 0 0 0
11/10/2022
7.08
 22,045 7.47 7.47 6.93 0 0 0
10/10/2022
7.47
 25,403 7.39 7.63 7.32 0 0 0
07/10/2022
7.39
 39,806 8.09 8.09 7.39 0 0 0
06/10/2022
7.94
 25,800 8.17 8.25 7.78 0 0 0
05/10/2022
8.17
 5,200 8.02 8.25 8.02 0 0 0
04/10/2022
8.09
 14,500 8.17 8.17 7.86 0 0 0
03/10/2022
8.02
 18,300 8.41 8.48 8.02 0 0 0
30/09/2022
8.41
 18,000 8.48 8.48 8.17 0 0 0
29/09/2022
8.41
 6,829 8.56 8.64 8.41 0 0 0
28/09/2022
8.41
 27,900 8.48 8.56 8.41 0 0 0
27/09/2022
8.56
 3,801 8.56 8.56 8.33 0 0 0
26/09/2022
8.41
 16,513 8.33 8.41 8.33 0 0 0
23/09/2022
8.56
 9,410 8.87 9.18 8.56 0 0 0
22/09/2022
8.64
 21,370 8.48 8.64 8.25 0 0 0
21/09/2022
8.72
 21,210 8.56 8.72 8.33 0 0 0
20/09/2022
8.72
 29,630 8.87 8.95 8.56 0 0 0
19/09/2022
8.72
 49,620 9.18 9.18 8.72 0 0 0
16/09/2022
9.18
 37,810 9.34 9.65 9.18 0 0 0
15/09/2022
9.34
 18,210 9.34 9.34 9.26 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2022
9.26
 36,192 9.34 9.42 9.18 0 0 0
13/09/2022
9.26
 39,350 9.34 9.34 9.11 0 0 0
12/09/2022
9.26
 29,480 9.26 9.41 9.19 0 0 0
09/09/2022
9.26
 28,400 9.26 9.26 9.11 0 0 0
08/09/2022
9.19
 41,100 9.11 9.19 9.04 0 0 0
07/09/2022
9.11
 28,800 9.34 9.41 9.11 0 0 0
06/09/2022
9.34
 103,200 8.96 9.56 8.96 0 0 0
05/09/2022
9.11
 21,102 9.04 9.11 8.96 0 0 0
31/08/2022
9.19
 32,600 9.11 9.19 8.96 0 0 0
30/08/2022
9.04
 26,600 9.19 9.26 9.04 0 0 0
29/08/2022
9.11
 45,300 9.26 9.26 8.89 0 0 0
26/08/2022
9.19
 49,500 9.34 9.34 9.19 0 0 0
25/08/2022
9.19
 31,000 9.26 9.26 9.11 0 0 0
24/08/2022
9.11
 10,800 9.19 9.26 9.04 0 0 0
23/08/2022
9.19
 8,500 9.19 9.26 9.04 0 0 0
22/08/2022
9.19
 28,500 9.19 9.19 9.04 0 0 0
19/08/2022
9.11
 48,800 9.41 9.41 9.11 0 0 0
18/08/2022
9.34
 12,500 9.48 9.48 9.26 0 0 0
17/08/2022
9.34
 13,150 9.34 9.41 9.26 0 0 0
16/08/2022
9.48
 33,400 9.41 9.48 9.26 0 0 0
15/08/2022
9.41
 19,600 9.48 9.63 9.34 0 0 0
12/08/2022
9.48
 46,850 9.41 9.48 9.26 0 0 0
11/08/2022
9.34
 65,300 9.41 9.71 9.19 0 0 0
10/08/2022
9.41
 54,900 9.34 9.48 9.19 0 0 0
09/08/2022
9.41
 134,100 9.48 9.48 9.19 0 0 0
08/08/2022
9.56
 60,200 9.63 9.63 9.34 0 0 0
05/08/2022
9.63
 77,700 9.56 9.78 9.41 0 0 0
04/08/2022
9.63
 51,400 9.63 9.78 9.48 0 0 0
03/08/2022
9.78
 54,200 9.56 9.85 9.26 0 0 0
02/08/2022
9.63
 62,800 9.93 10.00 9.34 0 0 0
01/08/2022
9.93
 87,030 9.11 10.08 8.96 0 0 0
29/07/2022
9.19
 80,738 8.45 9.34 8.45 0 0 0
28/07/2022
8.45
 263,900 8.30 8.59 8.00 0 0 0
27/07/2022
8.22
 17,660 8.52 8.52 8.00 0 0 0
26/07/2022
8.15
 19,500 8.52 8.52 8.15 0 0 0
25/07/2022
7.78
 254,300 8.89 9.56 7.78 0 0 0
22/07/2022
8.89
 38,900 8.89 8.89 8.89 0 0 0
21/07/2022
8.89
 4,040 8.89 8.89 8.82 0 0 0
20/07/2022
8.82
 5,100 8.89 8.96 8.82 0 0 0
19/07/2022
8.67
 8,406 8.89 8.89 8.59 0 0 0
18/07/2022
8.74
 19,800 8.89 8.89 8.52 0 0 0
15/07/2022
8.89
 19,800 8.89 8.96 8.52 0 0 0
14/07/2022
9.04
 15,100 9.04 9.04 8.74 0 0 0
13/07/2022
9.04
 4,600 8.96 9.26 8.96 0 0 0
12/07/2022
9.04
 3,262 9.04 9.11 8.96 0 0 0
11/07/2022
8.89
 8,500 9.04 9.04 8.52 0 0 0
08/07/2022
9.19
 2,102 9.34 9.34 8.89 0 0 0
07/07/2022
9.56
 15,000 8.45 9.56 8.30 0 0 0
06/07/2022
8.45
 38,105 9.34 9.34 8.45 0 0 0
05/07/2022
9.34
 4,400 9.56 9.56 9.34 0 0 0
04/07/2022
9.63
 11,200 9.48 9.63 9.41 0 0 0
01/07/2022
9.63
 7,700 9.34 9.63 9.26 0 0 0
30/06/2022
9.56
 17,600 9.34 9.63 9.04 0 0 0
29/06/2022
9.41
 12,700 9.48 9.48 9.11 0 0 0
28/06/2022
9.63
 57,900 9.26 9.63 8.96 0 0 0
27/06/2022
8.96
 16,200 9.48 9.48 8.96 0 0 0
24/06/2022
9.48
 24,000 8.45 9.48 8.37 0 0 0
23/06/2022
8.37
 7,400 8.74 8.74 8.15 0 0 0
22/06/2022
8.74
 52,500 7.63 8.74 7.63 0 0 0
21/06/2022
7.41
 23,700 8.15 8.15 7.41 0 0 0
20/06/2022
8.08
 9,100 8.45 8.45 8.00 0 0 0
17/06/2022
8.45
 57,400 8.74 8.82 8.15 0 0 0
16/06/2022
8.89
 23,700 8.89 8.96 8.59 0 0 0
15/06/2022
8.59
 33,900 9.04 9.04 8.37 0 0 0
14/06/2022
9.19
 6,650 9.04 9.26 8.89 0 0 0
13/06/2022
9.04
 33,100 9.71 9.71 8.89 0 0 0
10/06/2022
9.71
 12,302 9.85 9.85 9.71 0 0 0
09/06/2022
9.93
 15,200 9.93 10.15 9.63 0 0 0
08/06/2022
9.93
 10,700 9.85 10.00 9.85 0 0 0
07/06/2022
9.93
 34,800 9.93 9.93 9.63 0 0 0
06/06/2022
9.85
 24,005 10.15 10.22 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc