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)
19/08/2025
16.14
 266,800 16.33 16.42 16.05 0 0 0
18/08/2025
16.33
 209,000 16.61 16.61 16.23 0 0 0
15/08/2025
16.42
 337,600 16.98 16.98 16.42 0 0 0
14/08/2025
16.89
 245,700 17.07 17.17 16.79 0 0 0
13/08/2025
16.89
 278,500 16.98 17.26 16.79 0 0 0
12/08/2025
16.98
 188,400 16.89 17.26 16.89 0 0 0
11/08/2025
16.89
 144,800 16.70 17.07 16.70 0 0 0
08/08/2025
16.89
 293,100 16.70 17.07 16.61 0 0 0
07/08/2025
16.61
 145,900 16.98 17.07 16.61 0 0 0
06/08/2025
16.98
 203,200 16.51 16.98 16.42 0 0 0
05/08/2025
16.51
 269,100 16.61 16.70 16.33 0 0 0
04/08/2025
16.51
 101,300 16.42 16.51 16.33 0 0 0
01/08/2025
16.42
 148,100 16.42 16.51 16.33 0 0 0
31/07/2025
16.42
 185,500 16.42 16.61 16.33 0 0 0
30/07/2025
16.42
 216,300 16.33 16.61 16.33 0 0 0
29/07/2025
16.33
 507,100 17.17 17.45 16.23 0 0 0
28/07/2025
17.17
 772,700 17.72 17.82 16.79 0 0 0
25/07/2025
17.63
 157,000 17.45 17.72 17.45 0 0 0
24/07/2025
17.26
 202,300 17.35 17.63 17.26 0 0 0
23/07/2025
17.45
 288,900 17.72 17.91 17.26 0 0 0
22/07/2025
17.63
 180,400 17.35 17.91 17.35 0 0 0
21/07/2025
17.63
 235,800 18.10 18.10 17.45 0 0 0
18/07/2025
18.00
 458,800 18.19 18.56 17.72 0 0 0
17/07/2025
18.38
 239,300 18.66 19.03 18.19 0 0 0
16/07/2025
18.28
 368,900 17.72 18.84 17.45 0 0 0
15/07/2025
17.54
 782,400 17.17 17.91 17.17 0 0 0
14/07/2025
17.17
 233,200 16.98 17.45 16.89 0 0 0
11/07/2025
17.17
 533,600 17.17 17.72 16.98 0 0 0
10/07/2025
17.07
 289,900 16.70 17.26 16.70 0 0 0
09/07/2025
16.61
 274,900 16.79 16.79 16.42 0 0 0
08/07/2025
16.79
 203,700 16.61 16.89 16.51 0 0 0
07/07/2025
16.70
 209,100 16.79 16.98 16.61 0 0 0
04/07/2025
16.79
 271,300 16.51 17.07 16.51 0 0 0
03/07/2025
16.51
 388,200 16.61 16.98 16.33 0 0 0
02/07/2025
16.70
 274,000 16.89 16.89 16.42 0 0 0
01/07/2025
16.79
 272,800 17.26 17.45 16.61 0 0 0
30/06/2025
17.17
 584,800 16.42 17.35 16.42 0 0 0
27/06/2025
16.33
 346,800 15.77 16.51 15.77 0 0 0
26/06/2025
15.86
 51,500 15.86 16.05 15.67 0 0 0
25/06/2025
15.77
 111,700 15.77 16.05 15.58 0 0 0
24/06/2025
15.58
 80,700 15.58 15.77 15.58 0 0 0
23/06/2025
15.67
 134,700 15.67 15.77 15.21 0 0 0
20/06/2025
15.86
 89,200 15.95 15.95 15.67 0 0 0
19/06/2025
15.95
 114,500 16.14 16.14 15.67 0 0 0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 9%
18/06/2025
16.05
 100,200 16.51 16.51 16.05 0 0 0
17/06/2025
16.05
 148,300 16.05 16.13 15.87 0 0 0
16/06/2025
16.13
 148,100 15.60 16.13 15.60 0 0 0
13/06/2025
15.87
 397,300 16.49 16.49 15.43 0 0 0
12/06/2025
16.31
 287,100 16.40 16.75 16.31 0 0 0
11/06/2025
16.40
 519,000 15.69 16.67 15.43 0 0 0
10/06/2025
15.69
 166,900 15.43 16.05 15.43 0 0 0
09/06/2025
15.51
 87,300 15.96 15.96 15.51 0 0 0
06/06/2025
15.78
 191,600 16.05 16.22 15.78 0 0 0
05/06/2025
15.96
 330,100 15.60 16.31 15.43 0 0 0
04/06/2025
15.51
 131,400 15.60 15.69 15.51 0 0 0
03/06/2025
15.51
 122,700 15.43 15.60 15.34 0 0 0
02/06/2025
15.34
 236,200 15.51 15.69 15.07 0 0 0
30/05/2025
15.69
 157,500 16.05 16.05 15.51 0 0 0
29/05/2025
15.96
 226,200 15.78 16.13 15.69 0 0 0
28/05/2025
15.51
 147,600 15.78 15.78 15.34 0 0 0
27/05/2025
15.60
 102,600 15.51 15.69 15.25 0 0 0
26/05/2025
15.34
 99,500 15.34 15.43 14.80 0 0 0
23/05/2025
15.16
 195,200 14.98 15.16 14.89 0 0 0
22/05/2025
14.98
 191,600 15.34 15.34 14.89 0 0 0
21/05/2025
15.34
 187,400 15.87 15.87 15.16 0 0 0
20/05/2025
15.78
 100,900 15.51 15.78 15.25 0 0 0
19/05/2025
15.51
 122,000 15.78 15.78 15.43 0 0 0
16/05/2025
15.78
 273,300 16.13 16.13 15.60 0 0 0
15/05/2025
16.13
 106,700 16.22 16.40 15.96 0 0 0
14/05/2025
16.31
 391,500 15.96 16.49 15.69 0 0 0
13/05/2025
15.96
 208,600 15.43 15.96 15.43 0 0 0
12/05/2025
15.51
 113,200 15.51 15.60 15.07 0 0 0
09/05/2025
15.43
 136,600 15.34 15.51 15.25 0 0 0
08/05/2025
15.34
 189,200 15.60 15.69 15.16 0 0 0
07/05/2025
15.60
 234,800 15.16 15.87 15.16 0 0 0
06/05/2025
15.34
 350,500 14.27 15.78 14.27 0 0 0
05/05/2025
14.27
 78,400 14.18 14.27 13.83 0 0 0
29/04/2025
14.18
 241,988 14.27 14.36 13.92 0 0 0
28/04/2025
14.36
 79,566 14.63 14.63 14.27 0 0 0
25/04/2025
14.54
 95,470 14.80 14.89 14.45 0 0 0
24/04/2025
14.54
 255,814 13.92 14.80 13.92 0 0 0
23/04/2025
13.74
 109,862 13.12 13.74 13.12 0 0 0
22/04/2025
13.03
 185,500 13.83 13.83 12.32 0 0 0
21/04/2025
13.47
 83,305 14.27 14.27 13.47 0 0 0
18/04/2025
14.18
 111,514 14.18 14.36 14.01 0 0 0
17/04/2025
14.18
 108,686 13.83 14.18 13.56 0 0 0
16/04/2025
14.10
 161,410 13.92 14.63 13.47 0 0 0
15/04/2025
14.01
 172,514 14.63 14.63 13.92 0 0 0
14/04/2025
14.63
 143,278 14.63 15.07 14.27 0 0 0
11/04/2025
14.18
 411,981 15.87 15.87 14.01 0 0 0
10/04/2025
13.83
 35,200 12.85 13.83 12.85 0 0 0
09/04/2025
12.23
 506,706 11.70 12.85 10.82 0 0 0
08/04/2025
11.70
 381,915 13.74 14.27 11.70 0 0 0
04/04/2025
14.27
 193,944 13.74 14.54 12.85 0 0 0
03/04/2025
13.83
 549,198 15.96 15.96 13.74 0 0 0
02/04/2025
16.13
 109,043 15.96 16.40 15.96 0 0 0
01/04/2025
15.78
 80,367 15.51 15.87 15.51 0 0 0
31/03/2025
15.78
 249,802 16.13 16.13 15.25 0 0 0
28/03/2025
15.96
 160,636 16.40 16.58 15.87 0 0 0
27/03/2025
16.40
 140,429 16.49 16.58 16.13 0 0 0

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