CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.70
-0.30
(-2%)
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
(2024-08-21) 		-1.40 -8.70% 2,773,400 1,100 0.0
14.10
16.30
14.70
2 tháng
(2024-07-22) 		0.40 2.80% 10,087,400 7,600 0.1
14
17.20
14.70
3 tháng
(2024-06-24) 		-10.10 -40.73% 24,747,200 7,300 0.1
14
24.80
14.70
6 tháng
(2024-03-25) 		6.07 70.30% 49,438,400 -38,901 -0.6
8.63
24.80
14.70
12 tháng
(2023-09-26) 		7.21 96.17% 54,478,900 -61,851 -0.8
6.73
24.80
14.70
24 tháng
(2022-10-03) 		5.66 62.57% 64,764,018 -104,001 -1.2
5.79
24.80
14.70
36 tháng
(2021-10-06) 		4.47 43.70% 85,005,384 -468,401 -8.9
5.79
24.80
14.70
60 tháng
(2019-10-17) 		9.47 181.05% 111,501,627 -84,001 -4.9
3.87
24.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.94
 145,800 17.95 19.40 17.89 0 0 0
25/11/2021
17.95
 373,500 16.17 18.15 15.97 0 86,200 -2.2
24/11/2021
16.17
 204,600 15.58 16.17 15.38 500 60,000 -1.4
23/11/2021
15.58
 173,800 15.31 15.58 15.11 0 10,000 -0.2
22/11/2021
15.31
 172,554 14.65 16.17 14.78 0 0 0
19/11/2021
14.65
 409,800 13.66 15.44 13.53 500 3,500 -0.1
18/11/2021
13.66
 244,700 13.27 13.73 12.80 0 0 0
17/11/2021
13.27
 214,749 13.20 13.40 12.67 0 0 0
16/11/2021
13.20
 335,800 13.00 13.79 12.74 0 0 0
15/11/2021
13.00
 409,000 11.81 13.00 11.35 0 1,000 -0.0
12/11/2021
11.81
 493,820 10.56 11.95 10.43 0 4,600 -0.1
11/11/2021
10.56
 184,600 10.63 10.82 10.56 0 0 0
10/11/2021
10.63
 178,400 10.23 10.76 10.23 0 0 0
09/11/2021
10.23
 140,100 10.36 10.43 10.23 0 0 0
08/11/2021
10.36
 129,001 10.36 10.36 10.16 0 0 0
05/11/2021
10.36
 64,510 10.49 10.49 10.16 0 0 0
04/11/2021
10.49
 132,028 10.43 10.56 10.16 0 0 0
03/11/2021
10.43
 165,400 10.76 10.96 10.10 0 0 0
02/11/2021
10.76
 341,806 10.30 10.89 10.03 0 4,500 -0.1
01/11/2021
10.30
 177,400 10.36 10.49 10.10 0 2,200 -0.0
29/10/2021
10.36
 216,540 10.56 10.69 10.30 0 0 0
28/10/2021
10.56
 346,528 10.03 10.63 10.03 0 0 0
27/10/2021
10.03
 159,900 9.90 10.03 9.77 0 1,500 -0.0
26/10/2021
9.90
 97,200 9.90 9.90 9.83 0 0 0
25/10/2021
9.90
 178,100 10.10 10.10 9.83 1,000 0 0.0
22/10/2021
10.10
 79,800 9.90 10.10 9.83 900 0 0.0
21/10/2021
9.90
 51,500 9.97 9.97 9.83 0 0 0
20/10/2021
9.97
 64,800 9.97 10.03 9.83 0 0 0
19/10/2021
9.97
 94,000 10.10 10.10 9.77 0 0 0
18/10/2021
10.10
 153,400 9.77 10.16 9.77 0 0 0
15/10/2021
9.77
 59,100 9.90 9.90 9.70 0 0 0
14/10/2021
9.90
 91,400 9.57 9.97 9.57 0 0 0
13/10/2021
9.57
 125,400 9.57 9.83 9.50 0 0 0
12/10/2021
9.57
 243,100 9.90 9.97 9.57 0 0 0
11/10/2021
9.90
 108,500 9.97 10.03 9.83 0 0 0
08/10/2021
9.97
 109,700 10.16 10.30 9.83 0 0 0
07/10/2021
10.16
 96,500 10.23 10.23 9.97 0 0 0
06/10/2021
10.23
 216,800 10.23 10.49 9.83 1,100 300 0.0
05/10/2021
10.23
 141,200 10.56 10.56 10.03 0 2,000 -0.0
04/10/2021
10.56
 121,600 10.69 10.96 10.36 0 0 0
01/10/2021
10.69
 213,800 10.82 11.22 10.56 4,100 0 0.1
30/09/2021
10.82
 172,669 10.36 10.89 10.36 17,400 0 0.3
29/09/2021
10.36
 179,400 10.43 10.56 10.30 55,300 0 0.9
28/09/2021
10.43
 94,100 10.82 10.82 10.16 1,000 0 0.0
27/09/2021
10.82
 194,210 10.76 11.22 10.63 900 1,900 -0.0
24/09/2021
10.76
 336,800 10.10 11.15 10.03 11,100 2,000 0.1
23/09/2021
10.10
 91,000 10.03 10.10 9.90 0 0 0
22/09/2021
10.03
 81,000 10.10 10.10 9.83 1,000 0 0.0
21/09/2021
10.10
 74,000 10.10 10.16 9.57 0 0 0
20/09/2021
10.10
 123,700 10.10 10.36 10.10 0 5,000 -0.1
17/09/2021
10.10
 114,610 10.03 10.30 9.83 2,000 0 0.0
16/09/2021
10.03
 62,500 9.90 10.16 9.70 0 0 0
15/09/2021
9.90
 63,800 9.97 10.23 9.83 0 0 0
14/09/2021
9.97
 109,300 9.97 10.30 9.77 0 0 0
13/09/2021
9.97
 78,900 10.03 10.23 9.77 0 3,000 -0.0
10/09/2021
10.03
 26,000 9.97 10.10 9.83 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2021
9.97
 63,900 9.77 10.30 9.57 4,000 0 0.1
08/09/2021
9.77
 78,650 9.77 9.89 9.58 500 0 0.0
07/09/2021
9.77
 205,020 10.26 10.26 9.58 2,600 0 0.0
06/09/2021
10.26
 96,600 10.13 10.26 9.89 200 0 0.0
01/09/2021
10.13
 163,000 10.32 10.62 9.83 200 9,800 -0.2
31/08/2021
10.32
 336,910 9.40 10.32 9.40 0 700 -0.0
30/08/2021
9.40
 207,400 8.97 9.40 8.85 4,300 0 0.1
27/08/2021
8.97
 132,500 8.91 8.97 8.73 0 0 0
26/08/2021
8.91
 60,200 8.79 8.97 8.55 0 1,000 -0.0
25/08/2021
8.79
 54,850 8.79 8.97 8.67 0 0 0
24/08/2021
8.79
 216,740 8.30 8.85 8.36 0 0 0
23/08/2021
8.30
 24,500 8.42 8.42 8.18 2,200 0 0.0
20/08/2021
8.42
 92,700 8.55 8.55 8.30 68,000 0 0.9
19/08/2021
8.55
 70,600 8.30 8.55 8.30 3,500 0 0.0
18/08/2021
8.30
 14,700 8.30 8.30 8.24 0 0 0
17/08/2021
8.30
 63,900 8.30 8.36 8.24 0 15,000 -0.2
16/08/2021
8.30
 114,900 8.06 8.42 7.94 4,300 0 0.1
13/08/2021
8.06
 25,200 8.00 8.06 7.75 0 0 0
12/08/2021
8.00
 24,400 7.94 8.06 7.75 0 0 0
11/08/2021
7.94
 54,600 7.94 8.00 7.81 0 0 0
10/08/2021
7.94
 8,900 7.94 7.94 7.88 0 0 0
09/08/2021
7.94
 32,400 7.94 8.00 7.81 0 0 0
06/08/2021
7.94
 23,100 7.94 7.94 7.88 0 0 0
05/08/2021
7.94
 14,800 7.81 7.94 7.81 0 0 0
04/08/2021
7.81
 22,600 7.75 7.94 7.75 0 0 0
03/08/2021
7.75
 9,100 7.69 7.75 7.57 0 0 0
02/08/2021
7.69
 26,000 7.57 7.75 7.51 0 0 0
30/07/2021
7.57
 25,900 7.63 7.63 7.26 0 0 0
29/07/2021
7.63
 6,800 7.45 7.63 7.39 0 0 0
28/07/2021
7.45
 7,100 7.45 7.45 7.33 0 0 0
27/07/2021
7.45
 15,300 7.39 7.45 7.39 0 0 0
26/07/2021
7.39
 22,500 7.33 7.39 7.20 0 0 0
23/07/2021
7.33
 6,430 7.33 7.33 7.26 0 0 0
22/07/2021
7.33
 20,800 7.26 7.33 7.26 0 0 0
21/07/2021
7.26
 10,200 7.39 7.39 7.02 0 0 0
20/07/2021
7.39
 18,100 7.20 7.39 7.20 0 0 0
19/07/2021
7.20
 37,300 7.39 7.39 7.14 0 0 0
16/07/2021
7.39
 32,700 7.33 7.45 7.33 0 0 0
15/07/2021
7.33
 28,400 7.14 7.39 7.14 0 0 0
14/07/2021
7.14
 14,900 7.14 7.14 7.02 0 0 0
13/07/2021
7.14
 20,200 6.90 7.14 7.08 0 0 0
12/07/2021
6.90
 43,300 7.26 7.26 6.84 0 0 0
09/07/2021
7.26
 18,300 7.33 7.51 7.14 0 0 0
08/07/2021
7.33
 6,700 7.45 7.45 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |