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) 		2.90 19.21% 13,137,606 2,100 -0.0
15.10
18.60
18
2 tháng
(2024-10-07) 		4.20 30.43% 18,960,340 -8,160 -0.2
13.80
18.60
18
3 tháng
(2024-09-05) 		3.40 23.29% 21,670,895 -3,660 -0.1
13.80
18.60
18
6 tháng
(2024-06-07) 		-1.50 -7.69% 57,592,240 -22,761 -0.5
13.80
24.80
18
12 tháng
(2023-12-11) 		10.51 140.21% 72,456,679 -38,711 -0.7
7.40
24.80
18
24 tháng
(2022-12-15) 		11.24 166.28% 84,041,597 -113,761 -1.3
6.50
24.80
18
36 tháng
(2021-12-20) 		-1.14 -5.95% 96,323,322 -304,761 -4.9
5.79
24.80
18
60 tháng
(2019-12-31) 		13.70 318.20% 130,946,122 -94,461 -5.0
3.87
24.80
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
7.59
 93,100 7.68 7.87 7.59 0 0 0
22/09/2023
7.68
 39,900 7.78 7.78 7.59 0 0 0
21/09/2023
7.78
 38,400 7.87 7.87 7.78 0 0 0
20/09/2023
7.87
 53,800 7.78 7.97 7.78 0 0 0
19/09/2023
7.78
 30,900 7.87 7.87 7.78 0 0 0
18/09/2023
7.87
 19,300 7.97 7.97 7.87 100 0 0.0
15/09/2023
7.97
 52,300 7.87 7.97 7.78 0 0 0
14/09/2023
7.87
 25,600 7.87 7.87 7.87 0 0 0
13/09/2023
7.87
 44,100 7.97 8.06 7.87 0 0 0
12/09/2023
7.97
 43,200 7.97 8.06 7.97 0 0 0
11/09/2023
7.97
 14,400 8.06 8.06 7.97 0 0 0
08/09/2023
8.06
 25,200 8.06 8.06 7.97 0 0 0
07/09/2023
8.06
 78,200 8.16 8.16 7.97 0 600 -0.0
06/09/2023
8.16
 50,100 8.06 8.16 7.97 0 0 0
05/09/2023
8.06
 28,300 7.97 8.06 7.87 0 0 0
31/08/2023
7.97
 35,600 7.87 8.06 7.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |