CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11
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
(2026-09-04) 		-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)
04/01/2022
17.11
 110,600 17.78 18.23 17.04 0 0 0
31/12/2021
17.78
 77,300 18.60 18.60 17.04 0 0 0
30/12/2021
18.82
 34,650 18.15 20.00 17.93 0 0 0
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
29/12/2021
18.08
 146,300 17.93 18.08 15.93 0 0 0
28/12/2021
15.86
 98,900 15.86 16.09 15.56 0 0 0
27/12/2021
15.74
 43,600 16.38 16.73 15.15 0 0 0
24/12/2021
16.32
 100,000 16.26 16.97 16.26 0 0 0
23/12/2021
16.26
 80,436 15.80 16.50 15.56 0 0 0
22/12/2021
16.15
 125,504 16.67 16.67 15.62 0 0 0
21/12/2021
16.85
 48,500 16.97 16.97 15.21 0 0 0
20/12/2021
16.97
 118,410 16.26 17.38 16.26 0 0 0
17/12/2021
16.38
 297,119 14.63 16.50 14.63 0 0 0
16/12/2021
14.86
 107,800 13.75 15.21 13.75 0 0 0
15/12/2021
13.75
 58,410 13.75 13.75 13.46 0 0 0
14/12/2021
13.75
 76,800 13.75 14.16 13.57 0 0 0
13/12/2021
13.63
 41,620 14.04 14.10 13.63 0 0 0
10/12/2021
13.75
 56,324 13.63 14.28 13.51 0 0 0
09/12/2021
13.69
 25,600 13.57 13.98 13.16 0 0 0
08/12/2021
13.57
 33,610 13.75 14.33 13.16 0 0 0
07/12/2021
13.75
 141,400 14.04 14.63 12.58 0 0 0
06/12/2021
13.28
 137,300 15.27 15.50 13.28 0 0 0
03/12/2021
15.21
 138,714 15.80 16.09 15.21 0 0 0
02/12/2021
15.68
 157,616 16.50 16.56 15.50 0 0 0
01/12/2021
16.50
 159,200 16.62 16.91 15.80 0 0 0
30/11/2021
16.97
 179,227 16.67 17.03 16.38 0 0 0
29/11/2021
16.73
 195,604 16.85 16.97 15.21 0 0 0
26/11/2021
16.79
 145,881 15.86 17.20 15.86 0 0 0
25/11/2021
15.91
 373,500 14.33 16.09 14.16 0 0 0
24/11/2021
14.33
 204,600 13.81 14.33 13.63 0 0 0
23/11/2021
13.81
 173,800 13.57 13.81 13.40 0 0 0
22/11/2021
13.57
 172,554 13.11 14.33 13.11 0 0 0
19/11/2021
12.99
 409,800 12.05 13.69 11.99 0 0 0
18/11/2021
12.11
 244,700 11.70 12.17 11.35 0 0 0
17/11/2021
11.76
 214,749 11.70 11.88 11.23 0 0 0
16/11/2021
11.70
 335,800 11.53 12.23 11.29 0 0 0
15/11/2021
11.53
 409,000 10.06 11.53 10.06 0 0 0
12/11/2021
10.47
 493,820 9.36 10.59 9.24 0 0 0
11/11/2021
9.36
 184,644 9.36 9.60 9.36 0 0 0
10/11/2021
9.42
 178,400 9.13 9.54 9.07 0 0 0
09/11/2021
9.07
 140,100 9.13 9.24 9.07 0 0 0
08/11/2021
9.19
 129,001 9.19 9.19 9.01 0 0 0
05/11/2021
9.19
 64,510 9.24 9.24 9.01 0 0 0
04/11/2021
9.30
 132,028 9.36 9.36 9.01 0 0 0
03/11/2021
9.24
 165,400 9.60 9.71 8.95 0 0 0
02/11/2021
9.54
 341,806 9.13 9.65 8.89 0 0 0
01/11/2021
9.13
 177,400 9.07 9.30 8.95 0 0 0
29/10/2021
9.19
 216,540 9.36 9.48 9.13 0 0 0
28/10/2021
9.36
 346,528 8.89 9.42 8.89 0 0 0
27/10/2021
8.89
 159,900 8.78 8.89 8.66 0 0 0
26/10/2021
8.78
 97,200 8.78 8.78 8.72 0 0 0
25/10/2021
8.78
 178,100 8.78 8.95 8.72 0 0 0
22/10/2021
8.95
 79,800 8.78 8.95 8.72 0 0 0
21/10/2021
8.78
 51,500 8.83 8.83 8.72 0 0 0
20/10/2021
8.83
 64,830 8.78 8.89 8.72 0 0 0
19/10/2021
8.83
 94,000 8.95 8.95 8.66 0 0 0
18/10/2021
8.95
 153,406 8.66 9.01 8.66 0 0 0
15/10/2021
8.66
 59,100 8.66 8.72 8.60 0 0 0
14/10/2021
8.78
 91,400 8.48 8.83 8.48 0 0 0
13/10/2021
8.48
 125,419 8.72 8.72 8.42 0 0 0
12/10/2021
8.48
 243,100 8.83 8.83 8.48 0 0 0
11/10/2021
8.78
 108,500 8.78 8.89 8.72 0 0 0
08/10/2021
8.83
 109,700 9.07 9.13 8.72 0 0 0
07/10/2021
9.01
 96,500 8.89 9.07 8.83 0 0 0
06/10/2021
9.07
 216,810 9.19 9.30 8.72 0 0 0
05/10/2021
9.07
 141,200 9.36 9.36 8.89 0 0 0
04/10/2021
9.36
 121,600 9.71 9.71 9.19 0 0 0
01/10/2021
9.48
 213,800 9.42 9.95 9.36 0 0 0
30/09/2021
9.60
 172,669 9.24 9.65 9.19 0 0 0
29/09/2021
9.19
 179,400 9.36 9.36 9.13 0 0 0
28/09/2021
9.24
 94,100 9.48 9.60 9.01 0 0 0
27/09/2021
9.60
 194,210 9.54 9.95 9.42 0 0 0
24/09/2021
9.54
 336,800 8.95 9.89 8.89 0 0 0
23/09/2021
8.95
 91,000 8.78 8.95 8.78 0 0 0
22/09/2021
8.89
 81,000 8.95 8.95 8.72 0 0 0
21/09/2021
8.95
 74,000 8.48 9.01 8.48 0 0 0
20/09/2021
8.95
 123,700 8.95 9.19 8.95 0 0 0
17/09/2021
8.95
 114,610 8.78 9.13 8.72 0 0 0
16/09/2021
8.89
 62,500 8.78 9.01 8.60 0 0 0
15/09/2021
8.78
 63,800 8.95 9.07 8.72 0 0 0
14/09/2021
8.83
 109,300 8.78 9.13 8.66 0 0 0
13/09/2021
8.83
 78,900 8.83 9.07 8.66 0 0 0
10/09/2021
8.89
 26,000 8.95 8.95 8.72 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2021
8.83
 63,900 8.48 9.13 8.48 0 0 0
08/09/2021
8.66
 78,650 8.66 8.77 8.50 0 0 0
07/09/2021
8.66
 205,020 9.09 9.09 8.50 0 0 0
06/09/2021
9.09
 96,616 9.04 9.09 8.77 0 0 0
01/09/2021
8.98
 163,010 9.09 9.42 8.71 0 0 0
31/08/2021
9.15
 336,910 8.33 9.15 8.33 0 0 0
30/08/2021
8.33
 207,440 7.90 8.33 7.85 0 0 0
27/08/2021
7.96
 132,500 7.90 7.96 7.74 0 0 0
26/08/2021
7.90
 60,200 7.58 7.96 7.58 0 0 0
25/08/2021
7.79
 54,850 7.68 7.96 7.68 0 0 0
24/08/2021
7.79
 216,740 7.41 7.85 7.41 0 0 0
23/08/2021
7.36
 24,500 7.47 7.47 7.25 0 0 0
20/08/2021
7.47
 92,700 7.52 7.58 7.36 0 0 0
19/08/2021
7.58
 70,660 7.36 7.58 7.36 0 0 0
18/08/2021
7.36
 14,700 7.31 7.36 7.31 0 0 0
17/08/2021
7.36
 63,900 7.36 7.41 7.31 0 0 0
16/08/2021
7.36
 114,940 7.09 7.47 7.04 0 0 0
13/08/2021
7.14
 25,200 7.04 7.14 6.87 0 0 0

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