CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.70
-0.30
(-2%)
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
(2024-08-20) 		-1.20 -7.41% 2,780,000 1,100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,871,000 7,600 0.1
14
17.20
15
3 tháng
(2024-06-21) 		-9.20 -38.02% 26,332,800 3,500 0.1
14
24.80
15
6 tháng
(2024-03-25) 		6.37 73.78% 49,222,000 -38,901 -0.6
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,355,600 -61,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-30) 		5.52 58.21% 64,565,618 -104,901 -1.2
5.79
24.80
15
36 tháng
(2021-10-05) 		4.77 46.63% 84,930,184 -470,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-16) 		9.77 186.79% 111,296,547 -84,001 -4.9
3.87
24.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
4.85
 16,000 4.90 4.90 4.74 200 0 0.0
26/11/2019
4.90
 18,430 5.01 5.01 4.85 0 0 0
25/11/2019
5.01
 5,600 4.90 5.07 4.85 0 0 0
22/11/2019
4.90
 6,800 4.90 5.01 4.90 0 0 0
21/11/2019
4.90
 20,810 4.90 4.90 4.85 0 0 0
20/11/2019
4.90
 13,600 4.85 4.90 4.79 0 0 0
19/11/2019
4.85
 5,000 4.90 4.90 4.79 0 0 0
18/11/2019
4.90
 17,800 4.90 4.96 4.85 100 0 0.0
15/11/2019
4.90
 5,700 4.96 4.96 4.90 100 0 0.0
14/11/2019
4.96
 5,800 5.07 5.07 4.96 100 0 0.0
13/11/2019
5.07
 13,300 5.12 5.12 5.07 0 0 0
12/11/2019
5.12
 7,010 5.07 5.12 4.96 100 0 0.0
11/11/2019
5.07
 7,710 5.01 5.07 5.01 0 0 0
08/11/2019
5.01
 19,700 5.12 5.12 4.90 0 0 0
07/11/2019
5.12
 22,900 5.07 5.12 5.01 0 0 0
06/11/2019
5.07
 29,600 5.18 5.18 5.01 100 0 0.0
05/11/2019
5.18
 23,610 5.23 5.23 5.07 0 0 0
04/11/2019
5.23
 700 5.23 5.23 5.18 100 0 0.0
01/11/2019
5.23
 12,800 5.23 5.28 5.07 0 0 0
31/10/2019
5.23
 21,210 5.39 5.39 5.18 0 0 0
30/10/2019
5.39
 6,600 5.34 5.39 5.28 400 0 0.0
29/10/2019
5.34
 26,300 5.50 5.50 5.28 0 0 0
28/10/2019
5.50
 26,500 5.50 5.50 5.39 0 0 0
25/10/2019
5.50
 29,500 5.56 5.56 5.39 0 0 0
24/10/2019
5.56
 40,010 5.56 5.67 5.45 0 0 0
23/10/2019
5.56
 2,700 5.50 5.61 5.56 0 0 0
22/10/2019
5.50
 75,920 5.28 5.72 5.34 0 0 0
21/10/2019
5.28
 14,600 5.23 5.28 5.23 0 0 0
18/10/2019
5.23
 3,500 5.23 5.23 5.18 0 0 0
17/10/2019
5.23
 5,600 5.23 5.39 5.23 0 0 0
16/10/2019
5.23
 11,320 5.18 5.23 5.18 0 0 0
15/10/2019
5.18
 6,400 5.45 5.45 5.18 0 0 0
14/10/2019
5.45
 100 5.45 5.45 5.45 0 0 0
11/10/2019
5.45
 3,000 5.45 5.45 5.28 0 0 0
10/10/2019
5.45
 11,800 5.12 5.45 5.34 0 0 0
09/10/2019
5.12
 5,500 5.34 5.34 5.12 0 0 0
08/10/2019
5.34
 400 5.23 5.39 5.12 0 0 0
07/10/2019
5.23
 5,400 5.23 5.45 5.23 0 0 0
04/10/2019
5.23
 6,200 5.34 5.34 5.07 0 0 0
03/10/2019
5.34
 12,900 5.45 5.45 5.18 0 0 0
02/10/2019
5.45
 22,760 5.61 5.61 5.07 0 0 0
01/10/2019
5.61
 7,900 5.61 5.61 5.45 0 0 0
30/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2019
5.61
 9,000 5.67 5.67 5.45 0 300 -0.0
27/09/2019
5.67
 2,600 5.46 5.67 5.46 0 0 0
26/09/2019
5.46
 24,200 5.67 5.67 5.46 0 1,000 -0.0
25/09/2019
5.67
 5,515 5.61 5.72 5.46 0 0 0
24/09/2019
5.61
 37,944 5.72 5.77 5.56 0 0 0
23/09/2019
5.72
 82,960 5.67 6.08 5.72 0 0 0
20/09/2019
5.67
 17,415 5.98 6.13 5.61 0 0 0
19/09/2019
5.98
 54,030 5.98 6.13 5.93 0 0 0
18/09/2019
5.98
 128,894 5.77 6.19 5.46 1,300 0 0.0
17/09/2019
5.77
 102,435 5.15 5.77 5.04 0 0 0
16/09/2019
5.15
 47,000 5.25 5.25 4.99 0 0 0
13/09/2019
5.25
 22,400 5.30 5.46 5.25 0 0 0
12/09/2019
5.30
 49,840 4.68 5.61 4.68 0 0 0
11/09/2019
4.68
 104,010 4.89 5.20 4.68 0 10,800 -0.1
10/09/2019
4.89
 52,555 4.94 5.30 4.78 0 0 0
09/09/2019
4.94
 68,810 5.56 5.61 4.83 0 0 0
06/09/2019
5.56
 38,464 5.56 5.56 5.35 1,900 0 0.0
05/09/2019
5.56
 25,400 5.51 5.72 5.46 0 0 0
04/09/2019
5.51
 77,503 6.03 6.03 5.20 0 0 0
03/09/2019
6.03
 20,000 6.45 6.45 5.98 0 0 0
30/08/2019
6.45
 42,315 6.19 6.60 5.93 1,400 0 0.0
29/08/2019
6.19
 82,211 6.29 6.29 5.46 0 0 0
28/08/2019
6.29
 125,200 6.65 6.65 6.19 0 0 0
27/08/2019
6.65
 62,535 6.60 6.86 6.55 0 0 0
26/08/2019
6.60
 112,605 6.97 6.97 6.60 0 0 0
23/08/2019
6.97
 46,755 7.12 7.12 6.81 0 0 0
22/08/2019
7.12
 18,600 7.17 7.17 6.97 0 0 0
21/08/2019
7.17
 72,843 7.33 7.43 7.02 0 0 0
20/08/2019
7.33
 122,305 7.07 7.49 6.76 0 0 0
19/08/2019
7.07
 48,400 7.17 7.17 7.02 0 0 0
16/08/2019
7.17
 69,403 7.07 7.23 7.07 0 0 0
15/08/2019
7.07
 40,800 6.97 7.17 6.86 0 0 0
14/08/2019
6.97
 77,500 6.91 7.17 6.86 0 0 0
13/08/2019
6.91
 184,419 7.07 7.07 6.76 0 0 0
12/08/2019
7.07
 107,900 7.33 7.43 7.07 0 0 0
09/08/2019
7.33
 63,805 7.49 7.59 7.33 0 0 0
08/08/2019
7.49
 110,550 7.90 7.95 7.43 0 0 0
07/08/2019
7.90
 207,700 7.75 8.27 7.64 0 0 0
06/08/2019
7.75
 247,899 7.38 7.75 7.17 0 0 0
05/08/2019
7.38
 270,180 6.97 7.69 6.81 0 0 0
02/08/2019
6.97
 100,720 6.76 7.17 6.50 100 0 0.0
01/08/2019
6.76
 22,000 6.45 6.86 6.34 0 0 0
31/07/2019
6.45
 116,500 6.76 6.76 6.19 0 0 0
30/07/2019
6.76
 155,929 7.23 7.28 6.55 0 0 0
29/07/2019
7.23
 81,910 7.38 7.38 7.17 0 0 0
26/07/2019
7.38
 66,110 7.54 7.54 7.33 0 0 0
25/07/2019
7.54
 71,010 7.59 7.69 7.38 0 0 0
24/07/2019
7.59
 92,960 7.38 7.69 7.33 0 0 0
23/07/2019
7.38
 136,110 7.69 7.69 7.28 0 0 0
22/07/2019
7.69
 384,600 7.23 8.06 6.91 0 0 0
19/07/2019
7.23
 103,100 7.07 7.38 7.12 0 0 0
18/07/2019
7.07
 50,810 7.12 7.12 6.81 0 0 0
17/07/2019
7.12
 59,500 7.17 7.17 6.86 0 0 0
16/07/2019
7.17
 71,800 7.43 7.43 7.17 3,400 0 0.0
15/07/2019
7.43
 162,300 7.23 7.43 7.12 0 0 0
12/07/2019
7.23
 190,200 6.91 7.38 6.76 0 0 0
11/07/2019
6.91
 59,003 6.60 6.97 6.60 0 0 0
10/07/2019
6.60
 34,200 6.86 6.97 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |