CTCP Công nghệ và Truyền thông Việt Nam (ttn)

18.20
0.40
(2.25%)
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
(2024-10-14) 		3.60 25.35% 10,445,700 -14,360 -0.2
13.80
18.40
17.80
2 tháng
(2024-09-13) 		3.30 22.76% 13,242,400 -9,860 -0.2
13.80
18.40
17.80
3 tháng
(2024-08-14) 		2.30 14.84% 16,649,600 140 -0.0
13.80
18.40
17.80
6 tháng
(2024-05-16) 		4.90 37.98% 56,733,300 -62,261 -1.0
12.40
24.80
17.80
12 tháng
(2023-11-20) 		10.59 146.92% 65,260,600 -43,311 -0.8
7.02
24.80
17.80
24 tháng
(2022-11-23) 		10.86 156.66% 76,407,518 -121,161 -1.4
6.50
24.80
17.80
36 tháng
(2021-11-29) 		-1.08 -5.70% 90,232,548 -309,561 -5.0
5.79
24.80
17.80
60 tháng
(2019-12-09) 		13.55 318.86% 123,308,867 -96,161 -5.1
3.87
24.80
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2023
7.87
 46,200 7.87 8.06 7.87 0 0 0
29/08/2023
7.87
 58,200 7.87 7.97 7.78 0 0 0
28/08/2023
7.87
 37,300 7.87 7.97 7.78 500 0 0.0
25/08/2023
7.87
 39,100 7.87 7.87 7.78 0 0 0
24/08/2023
7.87
 44,900 7.87 7.97 7.78 0 0 0
23/08/2023
7.87
 69,500 7.78 7.97 7.78 0 0 0
22/08/2023
7.78
 74,900 7.87 7.87 7.59 0 0 0
21/08/2023
7.87
 96,000 7.59 7.97 7.59 0 2,000 -0.0
18/08/2023
7.59
 219,400 8.44 8.44 7.59 0 0 0
17/08/2023
8.44
 89,800 8.44 8.54 8.35 0 0 0
16/08/2023
8.44
 118,400 8.63 8.63 8.35 0 0 0
15/08/2023
8.63
 120,900 8.82 8.82 8.54 0 0 0
14/08/2023
8.82
 290,300 8.35 8.92 8.35 0 0 0
11/08/2023
8.35
 64,900 8.44 8.54 8.25 0 0 0
10/08/2023
8.44
 282,800 8.44 8.63 8.35 0 0 0
09/08/2023
8.44
 225,400 8.06 8.44 8.06 0 0 0
08/08/2023
8.06
 118,200 8.16 8.25 7.97 500 0 0.0
07/08/2023
8.16
 67,500 8.16 8.16 7.97 2,000 0 0.0
04/08/2023
8.16
 84,400 8.06 8.16 8.06 0 35,000 -0.3
03/08/2023
8.06
 86,500 8.25 8.35 8.06 0 0 0
02/08/2023
8.25
 57,000 8.35 8.44 8.16 0 0 0
01/08/2023
8.35
 144,000 8.35 8.54 8.25 0 0 0
31/07/2023
8.35
 50,800 8.35 8.44 8.25 0 0 0
28/07/2023
8.35
 68,100 8.06 8.44 8.16 0 900 -0.0
27/07/2023
8.06
 82,800 8.16 8.16 7.97 0 0 0
26/07/2023
8.16
 65,200 8.16 8.16 8.06 0 0 0
25/07/2023
8.16
 87,000 8.06 8.16 8.06 0 0 0
24/07/2023
8.06
 127,800 7.97 8.16 7.78 300 0 0.0
21/07/2023
7.97
 101,500 7.87 7.97 7.68 0 0 0
20/07/2023
7.87
 96,100 8.06 8.06 7.78 0 2,000 -0.0
19/07/2023
8.06
 38,900 8.06 8.06 7.87 0 0 0
18/07/2023
8.06
 48,900 7.97 8.06 7.87 0 0 0
17/07/2023
7.97
 84,500 7.87 7.97 7.87 200 0 0.0
14/07/2023
7.87
 67,300 7.87 7.87 7.78 0 5,000 -0.0
13/07/2023
7.87
 45,800 7.87 7.97 7.87 0 3,500 -0.0
12/07/2023
7.87
 26,100 7.97 7.97 7.87 0 7,000 -0.1
11/07/2023
7.97
 56,000 7.87 8.06 7.87 0 5,000 -0.0
10/07/2023
7.87
 41,600 7.97 8.06 7.78 0 0 0
07/07/2023
7.97
 43,100 7.97 7.97 7.78 0 0 0
06/07/2023
7.97
 133,600 8.16 8.16 7.78 200 0 0.0
05/07/2023
8.16
 66,600 8.25 8.25 8.06 0 0 0
04/07/2023
8.25
 24,050 8.06 8.25 7.97 0 0 0
03/07/2023
8.06
 80,030 8.16 8.25 7.97 0 0 0
30/06/2023
8.16
 39,590 8.25 8.25 8.06 0 0 0
29/06/2023
8.25
 48,000 8.25 8.35 8.16 0 0 0
28/06/2023
8.25
 61,800 8.16 8.35 8.16 0 100 -0.0
27/06/2023
8.16
 132,610 8.06 8.35 7.87 0 0 0
26/06/2023
8.06
 151,225 8.54 8.54 7.97 900 1,400 -0.0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
23/06/2023
8.54
 61,300 8.25 8.82 8.25 0 0 0
22/06/2023
8.25
 32,115 8.16 8.34 8.16 500 0 0.0
21/06/2023
8.16
 42,303 8.25 8.25 7.99 3,000 10,000 -0.1
20/06/2023
8.25
 37,731 8.25 8.25 7.90 0 3,500 -0.0
19/06/2023
8.25
 25,506 8.25 8.43 8.08 100 0 0.0
16/06/2023
8.25
 62,313 8.34 8.52 8.25 13,700 0 0.1
15/06/2023
8.34
 46,071 8.52 8.60 8.34 0 1,500 -0.0
14/06/2023
8.52
 33,701 8.52 8.52 8.25 0 0 0
13/06/2023
8.52
 87,432 8.16 8.60 8.08 0 0 0
12/06/2023
8.16
 24,600 8.16 8.16 8.08 0 0 0
09/06/2023
8.16
 19,102 8.08 8.16 7.99 0 0 0
08/06/2023
8.08
 50,959 8.16 8.16 7.99 2,000 0 0.0
07/06/2023
8.16
 32,946 8.25 8.25 8.08 0 0 0
06/06/2023
8.25
 31,000 8.25 8.34 8.16 0 0 0
05/06/2023
8.25
 32,612 8.34 8.43 8.08 1,000 0 0.0
02/06/2023
8.34
 57,300 8.34 8.43 8.16 0 100 -0.0
01/06/2023
8.34
 61,327 8.08 8.34 7.99 0 0 0
31/05/2023
8.08
 74,170 7.90 8.16 7.90 0 0 0
30/05/2023
7.90
 40,405 7.81 8.08 7.81 0 100 -0.0
29/05/2023
7.81
 23,500 7.64 7.81 7.64 0 300 -0.0
26/05/2023
7.64
 159,000 7.64 7.73 7.55 0 0 0
25/05/2023
7.64
 23,900 7.46 7.64 7.46 0 0 0
24/05/2023
7.46
 149,600 7.55 7.64 7.46 0 0 0
23/05/2023
7.55
 15,800 7.55 7.64 7.46 0 0 0
22/05/2023
7.55
 147,000 7.46 7.55 7.46 0 0 0
19/05/2023
7.46
 25,100 7.64 7.64 7.46 0 0 0
18/05/2023
7.64
 21,910 7.64 7.64 7.46 0 0 0
17/05/2023
7.64
 36,720 7.55 7.73 7.55 0 0 0
16/05/2023
7.55
 25,810 7.81 7.90 7.55 0 0 0
15/05/2023
7.81
 21,400 7.81 7.99 7.81 0 0 0
12/05/2023
7.81
 35,197 7.73 7.90 7.73 0 0 0
11/05/2023
7.73
 22,800 7.81 7.81 7.64 0 0 0
10/05/2023
7.81
 50,303 7.64 7.81 7.55 0 0 0
09/05/2023
7.64
 15,653 7.64 7.73 7.64 0 0 0
08/05/2023
7.64
 38,136 7.55 7.73 7.64 0 35 -0.0
05/05/2023
7.55
 11,010 7.55 7.55 7.46 0 0 0
04/05/2023
7.55
 17,400 7.64 7.64 7.46 0 0 0
28/04/2023
7.64
 4,415 7.64 7.64 7.55 0 15 -0.0
27/04/2023
7.64
 15,400 7.73 7.73 7.55 0 0 0
26/04/2023
7.73
 7,516 7.64 7.73 7.73 0 0 0
25/04/2023
7.64
 34,617 7.46 7.90 7.46 0 0 0
24/04/2023
7.46
 18,700 7.46 7.55 7.37 0 0 0
21/04/2023
7.46
 9,517 7.55 7.64 7.46 0 0 0
20/04/2023
7.55
 14,100 7.64 7.73 7.55 0 0 0
19/04/2023
7.64
 22,500 7.64 7.64 7.55 0 0 0
18/04/2023
7.64
 6,100 7.64 7.64 7.64 0 0 0
17/04/2023
7.64
 12,100 7.64 7.81 7.64 0 0 0
14/04/2023
7.64
 15,900 7.81 7.81 7.64 0 0 0
13/04/2023
7.81
 17,106 7.81 7.81 7.73 0 0 0
12/04/2023
7.81
 47,639 7.81 7.90 7.46 0 3,500 -0.0
11/04/2023
7.81
 13,300 7.99 7.99 7.81 0 0 0
10/04/2023
7.99
 45,317 7.81 7.99 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |