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)
23/10/2020
4.38
 90,620 4.38 4.49 4.38 0 0 0
22/10/2020
4.38
 92,180 4.22 4.49 4.22 0 0 0
21/10/2020
4.22
 24,900 4.22 4.22 4.22 0 0 0
20/10/2020
4.22
 34,500 4.22 4.22 4.22 0 0 0
19/10/2020
4.22
 46,100 4.17 4.22 4.17 0 0 0
16/10/2020
4.17
 35,500 4.22 4.22 4.17 0 0 0
15/10/2020
4.22
 23,200 4.17 4.22 4.11 0 0 0
14/10/2020
4.17
 22,000 4.11 4.17 4.11 0 0 0
13/10/2020
4.17
 24,230 4.17 4.17 4.11 0 0 0
12/10/2020
4.17
 14,400 4.22 4.22 4.11 0 0 0
09/10/2020
4.17
 3,900 4.22 4.22 4.17 0 0 0
08/10/2020
4.22
 50,900 4.17 4.22 4.06 0 0 0
07/10/2020
4.17
 61,800 4.22 4.22 4.11 0 0 0
06/10/2020
4.22
 41,700 4.22 4.22 4.17 0 0 0
05/10/2020
4.22
 21,720 4.22 4.28 3.63 0 0 0
02/10/2020
4.22
 29,600 4.28 4.28 4.17 0 0 0
01/10/2020
4.28
 33,672 4.22 4.28 4.22 0 0 0
30/09/2020
4.28
 14,300 4.17 4.33 4.17 0 0 0
29/09/2020
4.28
 73,810 4.33 4.38 4.28 0 0 0
28/09/2020
4.33
 83,500 4.22 4.38 4.22 0 0 0
25/09/2020
4.22
 33,300 4.22 4.22 4.17 0 0 0
24/09/2020
4.17
 22,400 4.22 4.22 4.17 0 0 0
23/09/2020
4.22
 35,512 4.17 4.22 4.17 0 0 0
22/09/2020
4.17
 73,280 4.17 4.22 4.11 0 0 0
21/09/2020
4.22
 71,330 4.22 4.22 4.11 0 0 0
18/09/2020
4.17
 51,200 4.28 4.28 4.17 0 0 0
17/09/2020
4.22
 70,700 4.22 4.28 4.17 0 0 0
16/09/2020
4.28
 80,727 4.28 4.33 4.11 0 0 0
15/09/2020
4.33
 68,100 4.33 4.33 4.22 0 0 0
14/09/2020
4.33
 73,500 4.33 4.38 4.28 0 0 0
11/09/2020
4.38
 58,000 4.33 4.38 4.33 0 0 0
10/09/2020
4.38
 62,900 4.49 4.49 4.33 0 0 0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2020
4.49
 66,340 4.33 4.71 4.33 0 0 0
08/09/2020
4.49
 281,530 4.49 4.49 4.40 0 0 0
07/09/2020
4.44
 136,340 4.44 4.54 4.40 0 0 0
04/09/2020
4.44
 136,200 4.40 4.44 4.30 0 0 0
03/09/2020
4.44
 137,100 4.54 4.54 4.40 0 0 0
01/09/2020
4.54
 137,030 4.49 4.54 4.49 0 0 0
31/08/2020
4.49
 146,470 4.59 4.59 4.40 0 0 0
28/08/2020
4.54
 430,600 4.35 4.64 4.30 0 0 0
27/08/2020
4.20
 74,401 4.06 4.30 4.06 0 0 0
26/08/2020
4.06
 64,232 4.01 4.06 4.01 0 0 0
25/08/2020
4.06
 35,400 4.06 4.06 4.01 0 0 0
24/08/2020
4.06
 51,250 4.01 4.06 4.01 0 0 0
21/08/2020
4.01
 41,252 4.06 4.06 4.01 0 0 0
20/08/2020
4.06
 49,330 4.01 4.06 4.01 0 0 0
19/08/2020
4.01
 87,810 4.11 4.11 3.96 0 0 0
18/08/2020
4.01
 65,500 3.91 4.20 3.91 0 0 0
17/08/2020
3.96
 36,519 4.01 4.01 3.96 0 0 0
14/08/2020
4.06
 187,680 3.86 4.06 3.86 0 0 0
13/08/2020
3.77
 116,000 3.72 3.86 3.72 0 0 0
12/08/2020
3.77
 13,400 3.72 3.77 3.72 0 0 0
11/08/2020
3.67
 22,700 3.77 3.77 3.67 0 0 0
10/08/2020
3.72
 30,700 3.72 3.72 3.67 0 0 0
07/08/2020
3.67
 35,700 3.72 3.72 3.67 0 0 0
06/08/2020
3.67
 15,100 3.67 3.67 3.62 0 0 0
05/08/2020
3.72
 26,000 3.77 3.77 3.67 0 0 0
04/08/2020
3.72
 13,420 3.82 3.82 3.67 0 0 0
03/08/2020
3.67
 33,300 3.57 3.72 3.57 0 0 0
31/07/2020
3.57
 15,200 3.53 3.62 3.48 0 0 0
30/07/2020
3.57
 3,701 3.53 3.57 3.48 0 0 0
29/07/2020
3.43
 155,300 3.67 3.67 3.14 0 0 0
28/07/2020
3.67
 20,850 3.62 3.72 3.62 0 0 0
27/07/2020
3.57
 104,700 3.77 3.77 3.53 0 0 0
24/07/2020
3.82
 73,200 4.01 4.01 3.77 0 0 0
23/07/2020
3.91
 18,900 4.06 4.06 3.91 0 0 0
22/07/2020
3.96
 89,000 3.96 4.06 3.96 0 0 0
21/07/2020
3.91
 51,800 3.86 3.96 3.86 0 0 0
20/07/2020
3.82
 12,700 3.82 3.86 3.77 0 0 0
17/07/2020
3.82
 31,700 3.82 3.86 3.77 0 0 0
16/07/2020
3.82
 12,300 3.86 3.86 3.82 0 0 0
15/07/2020
3.91
 23,300 3.86 3.96 3.86 0 0 0
14/07/2020
3.86
 7,600 3.86 3.86 3.77 0 0 0
13/07/2020
3.86
 18,158 3.86 3.86 3.82 0 0 0
10/07/2020
3.86
 11,201 3.86 3.86 3.86 0 0 0
09/07/2020
3.91
 3,200 3.91 3.91 3.86 0 0 0
08/07/2020
3.86
 11,430 3.91 3.91 3.82 0 0 0
07/07/2020
3.91
 59,594 4.01 4.06 3.86 0 0 0
06/07/2020
3.96
 132,401 3.77 4.30 3.72 0 0 0
03/07/2020
3.77
 4,310 3.82 3.82 3.77 0 0 0
02/07/2020
3.72
 1,200 3.82 3.82 3.72 0 0 0
01/07/2020
3.72
 2,800 3.67 3.77 3.67 0 0 0
30/06/2020
3.72
 5,400 3.77 3.77 3.67 0 0 0
29/06/2020
3.77
 16,500 3.77 3.77 3.67 0 0 0
26/06/2020
3.77
 26,900 3.82 3.91 3.77 0 0 0
25/06/2020
3.77
 7,900 3.77 3.77 3.77 0 0 0
24/06/2020
3.82
 20,300 3.82 3.86 3.77 0 0 0
23/06/2020
3.82
 10,000 3.86 3.86 3.82 0 0 0
22/06/2020
3.82
 20,520 3.86 3.91 3.77 0 0 0
19/06/2020
3.86
 56,380 3.77 3.86 3.72 0 0 0
18/06/2020
3.77
 26,500 3.62 3.82 3.62 0 0 0
17/06/2020
3.72
 48,300 3.82 3.82 3.72 0 0 0
16/06/2020
3.82
 20,500 3.77 3.86 3.77 0 0 0
15/06/2020
3.77
 49,200 3.86 3.86 3.77 0 0 0
12/06/2020
3.82
 63,500 3.91 3.91 3.77 0 0 0
11/06/2020
3.91
 55,389 3.96 4.01 3.91 0 0 0
10/06/2020
3.96
 23,850 3.96 3.96 3.91 0 0 0
09/06/2020
3.91
 55,600 4.01 4.01 3.91 0 0 0
08/06/2020
3.96
 40,210 4.01 4.01 3.96 0 0 0
05/06/2020
3.96
 31,400 3.91 3.96 3.86 0 0 0

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