CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18
-0.50
(-2.70%)
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
(2024-11-04) 		3.40 22.52% 12,673,206 102,100 1.8
15.10
18.60
18.50
2 tháng
(2024-10-04) 		4.50 32.14% 18,596,960 91,840 1.6
13.80
18.60
18.50
3 tháng
(2024-09-04) 		3.50 23.33% 21,355,003 96,340 1.7
13.80
18.60
18.50
6 tháng
(2024-06-06) 		-0.10 -0.54% 59,087,717 80,839 1.4
13.80
24.80
18.50
12 tháng
(2023-12-11) 		11.01 146.88% 71,992,279 61,289 1.1
7.40
24.80
18.50
24 tháng
(2022-12-14) 		11.48 163.41% 83,591,447 -13,761 0.5
6.50
24.80
18.50
36 tháng
(2021-12-20) 		-0.64 -3.34% 95,858,922 -204,761 -3.1
5.79
24.80
18.50
60 tháng
(2019-12-30) 		14.30 340.98% 130,519,725 5,539 -3.2
3.87
24.80
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
19.90
 457,538 20.50 20.50 19.70 0 600 -0.0
11/07/2024
20.40
 476,642 20.20 21.40 20.20 0 0 0
10/07/2024
20.20
 609,676 19.80 20.80 19.70 0 600 -0.0
09/07/2024
19.80
 864,022 20.60 20.60 19.50 0 0 0
08/07/2024
20.60
 545,790 20.90 21 20.10 1,000 0 0.0
05/07/2024
20.80
 646,964 20.70 21.40 20.30 1,000 0 0.0
04/07/2024
20.60
 635,439 19.80 20.90 19.70 600 0 0.0
03/07/2024
19.40
 345,462 19.60 20.10 19.30 0 6,600 -0.1
02/07/2024
19.70
 515,080 20.10 20.40 19.20 100 3,000 -0.1
01/07/2024
20.10
 580,738 19.50 20.80 19.50 6,600 4,500 0.0
28/06/2024
19.50
 1,112,504 20.30 20.50 19 0 0 0
27/06/2024
20.30
 808,372 22.70 22.70 20.30 1,200 0 0.0
26/06/2024
22.90
 532,643 22.80 23.50 22 6,800 0 0.2
25/06/2024
22.30
 1,287,726 24.90 25 21.20 800 300 0.0
24/06/2024
24.80
 2,085,650 25.20 26.90 23.30 900 900 -0.0
21/06/2024
24.20
 1,803,079 21.50 24.20 21.30 200 4,000 -0.1
20/06/2024
21.30
 1,551,722 19.60 21.70 19.60 0 0 0
19/06/2024
19.70
 793,695 19.50 19.80 18.90 200 400 -0.0
18/06/2024
19.60
 1,269,688 20.50 21 19.50 600 0 0.0
17/06/2024
19.90
 685,900 19.60 20.90 19.40 0 0 0
14/06/2024
19.50
 2,249,343 19.10 21.60 18.50 600 3,700 -0.1
13/06/2024
19.10
 646,829 19.30 19.40 18.90 0 3,900 -0.1
12/06/2024
19.10
 419,683 19 19.50 18.60 2,300 0 0.0
11/06/2024
19.50
 651,099 19.10 20.40 19 0 1,001 -0.0
10/06/2024
19.10
 1,324,966 19.70 20 18.10 900 18,000 -0.3
07/06/2024
19.50
 1,159,755 21 21 18.60 0 0 0
06/06/2024
18.60
 1,959,877 17.20 19 16.90 7,600 4,000 0.1
05/06/2024
16.70
 553,625 15.20 16.70 15.20 0 13,100 -0.2
04/06/2024
15
 721,807 13.20 15 13.20 0 0 0
03/06/2024
13.20
 399,717 12.50 13.40 12.40 0 11,600 -0.2
31/05/2024
12.40
 160,239 12.60 12.60 12.10 0 0 0
30/05/2024
12.50
 164,624 12.80 12.80 12.40 0 0 0
29/05/2024
12.90
 166,417 13.10 13.10 12.80 0 0 0
28/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
28/05/2024
13.10
 145,842 13 13.30 12.60 0 0 0
27/05/2024
12.90
 236,925 12.90 12.99 12.43 3,800 0 0.1
24/05/2024
12.90
 321,140 13.47 13.56 12.52 0 0 0
23/05/2024
13.47
 558,648 12.62 13.47 12.52 0 15,100 -0.2
22/05/2024
12.52
 225,700 12.71 12.71 12.33 0 0 0
21/05/2024
12.43
 356,724 12.90 12.90 12.24 0 0 0
20/05/2024
12.71
 277,197 12.71 13.18 12.52 0 0 0
17/05/2024
12.62
 359,428 12.99 13.18 12.24 0 0 0
16/05/2024
12.90
 426,170 13.37 13.37 12.71 0 0 0
15/05/2024
13.18
 348,497 13.37 13.85 13.18 11,500 0 0.2
14/05/2024
13.56
 339,918 13.75 14.04 12.99 0 0 0
13/05/2024
13.75
 516,788 12.99 14.04 12.99 8,900 0 0.1
10/05/2024
12.90
 378,352 12.05 13.47 12.05 2,000 0 0.0
09/05/2024
12.14
 328,371 12.62 12.90 11.86 0 0 0
08/05/2024
12.81
 430,047 12.05 12.81 12.05 0 4,000 -0.1
07/05/2024
11.48
 613,738 10.34 11.48 10.34 0 0 0
06/05/2024
10.24
 58,500 9.86 10.24 9.86 0 0 0
03/05/2024
9.86
 35,310 9.68 9.96 9.68 0 0 0
02/05/2024
9.77
 29,005 9.77 9.77 9.68 0 0 0
26/04/2024
9.77
 13,100 9.77 9.86 9.77 100 0 0.0
25/04/2024
9.86
 49,000 9.86 10.05 9.77 0 0 0
24/04/2024
9.77
 41,700 9.77 9.77 9.58 0 0 0
23/04/2024
9.77
 11,700 9.77 9.77 9.58 0 0 0
22/04/2024
9.77
 48,160 9.68 9.86 9.49 0 0 0
19/04/2024
9.58
 71,531 9.58 9.86 9.39 0 1,300 -0.0
17/04/2024
9.96
 36,200 9.86 10.15 9.77 0 0 0
16/04/2024
9.77
 92,695 10.34 10.34 9.68 0 2,500 -0.0
15/04/2024
10.43
 169,095 10.53 10.81 10.24 0 2,500 -0.0
12/04/2024
10.53
 74,626 10.24 10.62 10.24 0 0 0
11/04/2024
10.43
 97,058 10.53 10.53 10.34 0 0 0
10/04/2024
10.43
 76,714 10.43 10.53 10.43 0 0 0
09/04/2024
10.34
 142,595 10.43 10.43 9.96 0 0 0
08/04/2024
10.43
 255,419 10.34 10.72 10.15 200 0 0.0
05/04/2024
10.15
 204,450 9.68 10.24 9.68 0 0 0
04/04/2024
9.68
 120,545 9.39 9.68 9.39 0 0 0
03/04/2024
9.30
 66,105 9.30 9.49 9.11 0 0 0
02/04/2024
9.30
 57,207 9.11 9.30 9.01 0 0 0
01/04/2024
9.20
 77,600 9.20 9.39 9.01 0 0 0
29/03/2024
9.20
 36,300 9.49 9.49 9.20 0 0 0
28/03/2024
9.49
 56,300 9.30 9.58 9.30 0 0 0
27/03/2024
9.30
 82,620 8.92 9.39 8.92 0 0 0
26/03/2024
8.92
 75,400 8.82 8.92 8.82 0 0 0
25/03/2024
8.63
 84,480 8.63 8.82 8.63 0 0 0
22/03/2024
8.63
 44,812 8.63 8.63 8.54 0 2,000 -0.0
21/03/2024
8.54
 31,110 8.54 8.54 8.54 0 0 0
20/03/2024
8.54
 10,905 8.73 8.73 8.54 0 0 0
19/03/2024
8.63
 42,510 8.44 8.82 8.44 0 0 0
18/03/2024
8.54
 99,991 8.73 8.82 8.25 0 0 0
15/03/2024
8.82
 87,411 8.35 8.82 8.35 0 0 0
14/03/2024
8.35
 54,638 8.25 8.44 8.25 500 0 0.0
13/03/2024
8.25
 28,452 8.16 8.25 8.16 0 0 0
12/03/2024
8.16
 25,082 8.16 8.25 8.16 0 500 -0.0
11/03/2024
8.16
 48,801 8.06 8.16 8.06 0 0 0
08/03/2024
8.16
 32,139 8.16 8.25 8.06 0 0 0
07/03/2024
8.16
 20,100 8.16 8.16 8.06 0 0 0
06/03/2024
8.16
 20,320 8.16 8.16 8.06 0 0 0
05/03/2024
8.16
 33,120 8.35 8.35 8.06 900 0 0.0
04/03/2024
8.25
 80,700 8.16 8.25 8.06 0 0 0
01/03/2024
8.16
 22,200 8.16 8.16 8.06 0 0 0
29/02/2024
8.16
 10,134 8.16 8.16 8.06 0 0 0
28/02/2024
8.16
 82,696 8.35 8.35 8.06 200 0 0.0
27/02/2024
8.35
 64,600 8.06 8.35 8.06 1,000 0 0.0
26/02/2024
8.06
 27,818 8.06 8.16 8.06 0 1,000 -0.0
23/02/2024
8.06
 168,406 8.06 8.06 7.87 0 0 0
22/02/2024
7.97
 5,800 7.97 7.97 7.97 0 0 0
21/02/2024
7.97
 27,900 7.97 7.97 7.97 0 0 0
20/02/2024
8.06
 26,505 7.97 8.06 7.97 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |