CTCP Công nghệ và Truyền thông Việt Nam (ttn)

11.60
0.10
(0.87%)
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
11.60
12.30
11.60
2 tháng
(2026-08-05) 		-0.80 -6.35% 376,400 1,800 0
11.60
12.60
11.60
3 tháng
(2026-07-06) 		-1.90 -13.87% 746,200 1,800 0
11.60
13.70
11.60
6 tháng
(2026-04-07) 		-2.94 -19.94% 2,258,600 1,800 0
11.60
16.60
11.60
12 tháng
(2025-10-09) 		-4.99 -29.73% 24,068,000 1,800 0
11.60
18.84
11.60
24 tháng
(2024-10-14) 		-0.79 -6.26% 93,042,940 1,800 0
7.54
23.23
11.60
36 tháng
(2023-10-20) 		5.33 82.25% 147,351,966 1,800 0
5.97
23.23
11.60
60 tháng
(2021-11-01) 		2.67 29.29% 175,489,745 800 0.0
5.14
23.23
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
11.60
 9,000 11.50 11.60 11.50 0 0 0
22/10/2026
11.50
 15,400 11.50 11.70 11.40 0 0 0
21/10/2026
11.50
 10,600 11.70 11.70 11.40 0 0 0
20/10/2026
11.60
 9,500 11.70 11.80 11.40 0 0 0
19/10/2026
11.70
 2,500 11.60 11.80 11.60 0 0 0
16/10/2026
11.50
 7,100 11.50 11.60 11.50 0 0 0
15/10/2026
11.50
 3,800 11.60 11.60 11.50 0 0 0
14/10/2026
11.50
 5,700 11.70 11.70 11.40 100 0 0
13/10/2026
11.50
 19,600 11.50 11.60 11.40 1,000 0 0
12/10/2026
11.60
 25,200 11.30 11.60 11.30 0 0 0
09/10/2026
11.30
 65,800 11.50 11.60 11 0 0 0
08/10/2026
11.60
 14,300 11.50 11.70 11.40 0 0 0
07/10/2026
11.50
 28,500 11.60 11.70 11 0 0 0
06/10/2026
11.80
 7,200 11.80 11.80 11.60 0 0 0
05/10/2026
11.70
 13,500 11.80 11.90 11.70 200 0 0
02/10/2026
11.80
 6,800 11.80 11.80 11.60 100 0 0
01/10/2026
11.80
 9,500 11.60 12 11.60 100 0 0
30/09/2026
11.80
 21,600 11.60 11.80 11.50 0 0 0
29/09/2026
11.80
 7,800 11.90 11.90 11.70 1,100 0 0
28/09/2026
11.90
 26,700 11.90 11.90 11.70 0 0 0
25/09/2026
11.90
 4,600 11.90 12 11.90 500 0 0
24/09/2026
12.10
 5,500 12 12.10 11.90 0 0 0
23/09/2026
12
 5,200 12 12 12 0 0 0
22/09/2026
12
 6,200 12.10 12.10 12 0 0 0
21/09/2026
12.10
 5,700 12.10 12.10 12.10 0 0 0
18/09/2026
12.20
 1,800 12 12.20 12 0 0 0
17/09/2026
12
 10,100 12 12.40 11.90 0 0 0
16/09/2026
12.20
 2,700 12.20 12.20 12.10 0 0 0
15/09/2026
12.30
 1,700 12 12.70 12 0 0 0
14/09/2026
12
 5,700 11.90 12 11.90 0 0 0
11/09/2026
11.90
 27,300 12.10 12.20 11.90 0 0 0
10/09/2026
12.20
 8,200 12.10 12.30 12.10 0 0 0
09/09/2026
12.30
 7,100 12.10 12.30 12.10 0 0 0
08/09/2026
12.20
 3,500 12.30 12.30 12.20 0 0 0
07/09/2026
12.20
 8,100 12.10 12.30 12.10 0 0 0
04/09/2026
12.10
 2,800 12.40 12.40 12.10 0 0 0
03/09/2026
12.40
 9,000 12.40 12.50 12.30 0 0 0
28/08/2026
12.50
 41,400 12.40 12.50 12.40 0 0 0
27/08/2026
12.30
 5,900 12.50 12.50 12.30 0 0 0
26/08/2026
12.50
 12,400 12.50 12.70 12.50 0 0 0
25/08/2026
12.50
 3,300 12.50 12.50 12.40 0 0 0
24/08/2026
12.50
 8,700 12.10 12.50 12.10 0 0 0
21/08/2026
12.40
 9,700 12.20 12.50 12.10 0 0 0
20/08/2026
12.20
 4,000 12.40 12.40 12.20 0 0 0
19/08/2026
12.40
 2,500 12.40 12.50 12.30 0 0 0
18/08/2026
12.40
 14,300 12.50 12.50 12.40 0 0 0
17/08/2026
12.40
 2,600 12.50 12.50 12.40 0 0 0
14/08/2026
12.50
 5,300 12.60 12.60 12.40 0 0 0
13/08/2026
12.60
 10,000 12.70 12.80 12.60 0 0 0
12/08/2026
12.60
 10,400 12.70 12.70 12.50 0 0 0
11/08/2026
12.50
 17,200 12.70 12.80 12.50 0 0 0
10/08/2026
12.60
 15,500 12.50 12.80 12.10 0 0 0
07/08/2026
12.50
 7,200 12.50 12.60 12.50 0 0 0
06/08/2026
12.60
 13,500 12.40 12.70 12.30 0 0 0
05/08/2026
12.60
 4,900 12.40 12.70 12.40 0 0 0
04/08/2026
12.40
 26,500 12.60 12.80 12.40 0 0 0
03/08/2026
12.70
 23,600 12.30 12.80 12.20 0 0 0
31/07/2026
12.20
 18,700 12.10 12.40 12 0 0 0
30/07/2026
12.10
 16,700 12 12.10 11.80 0 0 0
29/07/2026
12
 8,300 11.70 12 11.70 0 0 0
28/07/2026
12
 13,800 12.10 12.10 11.70 0 0 0
27/07/2026
12.10
 13,000 11.90 12.10 11.70 0 0 0
24/07/2026
12
 27,900 11.70 12 11.10 0 0 0
23/07/2026
12
 10,600 12 12.20 11.70 0 0 0
22/07/2026
12
 24,300 12.40 12.50 11.90 0 0 0
21/07/2026
12.20
 22,900 12.60 12.60 10.70 0 0 0
20/07/2026
12.50
 38,500 12.90 12.90 12 0 0 0
17/07/2026
12.90
 2,400 12.80 13 12.80 0 0 0
16/07/2026
13.10
 18,200 12.90 13.10 12.80 0 0 0
15/07/2026
13
 10,100 13.30 13.30 12.80 0 0 0
14/07/2026
13.20
 9,500 13 13.20 12.90 0 0 0
13/07/2026
13
 18,300 13.20 13.20 13 0 0 0
10/07/2026
13.40
 24,400 13.60 13.60 12.90 0 0 0
09/07/2026
13.40
 11,100 13.50 13.60 13.20 0 0 0
08/07/2026
13.50
 9,700 13.60 13.60 13.40 0 0 0
07/07/2026
13.60
 11,500 13.70 13.70 13.60 0 0 0
06/07/2026
13.70
 9,800 14.10 14.10 13.70 0 0 0
03/07/2026
13.80
 17,800 13.90 13.90 13.80 0 0 0
02/07/2026
16.60
 196,900 16.70 16.80 16.50 0 0 0
01/07/2026
14
 17,500 13.80 14 13.70 0 0 0
30/06/2026
13.70
 6,700 13.70 13.80 13.50 0 0 0
29/06/2026
13.70
 23,800 13.80 14 13.50 0 0 0
26/06/2026
14
 8,800 14 14 13.50 0 0 0
25/06/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2026
14
 43,200 14.30 14.80 13.90 0 0 0
24/06/2026
13.90
 40,500 13.99 13.99 13.71 0 0 0
23/06/2026
13.99
 21,000 13.99 14.09 13.90 0 0 0
22/06/2026
13.81
 27,900 13.99 14.09 13.81 0 0 0
19/06/2026
13.90
 30,100 13.99 14.18 13.90 0 0 0
18/06/2026
13.99
 39,700 13.99 14.18 13.99 0 0 0
17/06/2026
13.99
 22,600 13.99 14.09 13.90 0 0 0
16/06/2026
13.90
 22,700 13.90 14.09 13.81 0 0 0
15/06/2026
13.90
 19,300 13.62 13.90 13.62 0 0 0
12/06/2026
13.62
 4,200 13.53 13.62 13.43 0 0 0
11/06/2026
13.43
 10,600 13.53 13.62 13.43 0 0 0
10/06/2026
13.62
 4,500 13.43 13.62 13.43 0 0 0
09/06/2026
13.34
 14,400 13.53 13.62 13.34 0 0 0
08/06/2026
13.53
 20,200 13.34 13.81 13.06 0 0 0
05/06/2026
13.62
 16,800 13.62 13.62 13.53 0 0 0
04/06/2026
13.62
 9,300 13.53 13.71 13.53 0 0 0
03/06/2026
13.62
 20,100 13.53 13.71 13.43 0 0 0

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