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
(2024-08-20) 		-1.20 -7.41% 2,780,000 1,100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,871,000 7,600 0.1
14
17.20
15
3 tháng
(2024-06-21) 		-9.20 -38.02% 26,332,800 3,500 0.1
14
24.80
15
6 tháng
(2024-03-25) 		6.37 73.78% 49,222,000 -38,901 -0.6
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,355,600 -61,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-30) 		5.52 58.21% 64,565,618 -104,901 -1.2
5.79
24.80
15
36 tháng
(2021-10-05) 		4.77 46.63% 84,930,184 -470,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-16) 		9.77 186.79% 111,296,547 -84,001 -4.9
3.87
24.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
4.82
 80,727 4.88 4.88 4.64 100 12,300 -0.1
15/09/2020
4.88
 68,100 4.88 4.88 4.76 1,000 0 0.0
14/09/2020
4.88
 73,500 4.94 4.94 4.82 200 0 0.0
11/09/2020
4.94
 58,000 4.94 4.94 4.88 1,600 0 0.0
10/09/2020
4.94
 62,900 5.07 5.07 4.88 4,100 600 0.0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2020
5.07
 66,340 5.07 5.31 4.88 3,000 0 0.0
08/09/2020
5.07
 281,530 5.01 5.07 4.96 3,000 0 0.0
07/09/2020
5.01
 136,340 5.01 5.12 4.96 9,800 0 0.1
04/09/2020
5.01
 136,200 5.01 5.01 4.85 0 0 0
03/09/2020
5.01
 137,100 5.12 5.12 4.96 0 0 0
01/09/2020
5.12
 137,030 5.07 5.12 5.07 0 0 0
31/08/2020
5.07
 146,470 5.12 5.18 4.96 0 0 0
28/08/2020
5.12
 430,600 4.74 5.23 4.85 0 0 0
27/08/2020
4.74
 74,401 4.58 4.85 4.58 0 0 0
26/08/2020
4.58
 64,232 4.58 4.58 4.52 2,000 0 0.0
25/08/2020
4.58
 35,400 4.58 4.58 4.52 0 0 0
24/08/2020
4.58
 51,250 4.52 4.58 4.52 0 0 0
21/08/2020
4.52
 41,252 4.58 4.58 4.52 2,000 0 0.0
20/08/2020
4.58
 49,330 4.52 4.58 4.52 0 0 0
19/08/2020
4.52
 87,810 4.52 4.63 4.47 2,000 0 0.0
18/08/2020
4.52
 65,500 4.47 4.74 4.41 1,000 0 0.0
17/08/2020
4.47
 36,519 4.58 4.58 4.47 0 0 0
14/08/2020
4.58
 187,680 4.25 4.58 4.36 0 0 0
13/08/2020
4.25
 116,000 4.25 4.36 4.20 0 0 0
12/08/2020
4.25
 13,400 4.14 4.25 4.20 1,200 0 0.0
11/08/2020
4.14
 22,700 4.20 4.25 4.14 0 0 0
10/08/2020
4.20
 30,700 4.14 4.20 4.14 0 0 0
07/08/2020
4.14
 35,700 4.14 4.20 4.14 0 0 0
06/08/2020
4.14
 15,100 4.20 4.20 4.09 0 0 0
05/08/2020
4.20
 26,000 4.20 4.25 4.14 0 0 0
04/08/2020
4.20
 13,420 4.14 4.30 4.14 0 0 0
03/08/2020
4.14
 33,300 4.03 4.20 4.03 0 0 0
31/07/2020
4.03
 15,200 4.03 4.09 3.92 0 0 0
30/07/2020
4.03
 3,701 3.87 4.03 3.92 0 0 0
29/07/2020
3.87
 155,300 4.14 4.14 3.54 0 0 0
28/07/2020
4.14
 20,850 4.03 4.20 4.09 1,100 0 0.0
27/07/2020
4.03
 104,700 4.30 4.30 3.98 2,000 2,900 -0.0
24/07/2020
4.30
 73,200 4.41 4.52 4.25 0 200 -0.0
23/07/2020
4.41
 18,900 4.47 4.58 4.41 0 0 0
22/07/2020
4.47
 89,000 4.41 4.58 4.47 0 300 -0.0
21/07/2020
4.41
 51,800 4.30 4.47 4.36 0 0 0
20/07/2020
4.30
 12,700 4.30 4.36 4.25 0 0 0
17/07/2020
4.30
 31,700 4.30 4.36 4.25 0 0 0
16/07/2020
4.30
 12,300 4.41 4.41 4.30 0 0 0
15/07/2020
4.41
 23,300 4.36 4.47 4.36 0 0 0
14/07/2020
4.36
 7,600 4.36 4.36 4.25 0 0 0
13/07/2020
4.36
 18,100 4.36 4.36 4.30 0 0 0
10/07/2020
4.36
 11,201 4.41 4.41 4.36 0 0 0
09/07/2020
4.41
 3,200 4.36 4.41 4.36 0 0 0
08/07/2020
4.36
 11,430 4.41 4.41 4.30 0 0 0
07/07/2020
4.41
 59,594 4.47 4.58 4.36 0 4,900 -0.0
06/07/2020
4.47
 132,401 4.25 4.85 4.20 0 0 0
03/07/2020
4.25
 4,310 4.20 4.30 4.25 0 0 0
02/07/2020
4.20
 1,200 4.20 4.30 4.20 0 0 0
01/07/2020
4.20
 2,800 4.20 4.25 4.14 100 0 0.0
30/06/2020
4.20
 5,400 4.25 4.25 4.14 0 0 0
29/06/2020
4.25
 16,500 4.25 4.25 4.14 0 5,000 -0.0
26/06/2020
4.25
 26,900 4.25 4.41 4.25 1,400 1,500 -0.0
25/06/2020
4.25
 7,900 4.30 4.30 4.25 200 0 0.0
24/06/2020
4.30
 20,300 4.30 4.36 4.25 5,000 0 0.0
23/06/2020
4.30
 10,000 4.30 4.36 4.30 0 0 0
22/06/2020
4.30
 20,520 4.36 4.41 4.25 0 0 0
19/06/2020
4.36
 56,380 4.25 4.36 4.20 0 0 0
18/06/2020
4.25
 26,500 4.20 4.30 4.09 0 0 0
17/06/2020
4.20
 48,300 4.30 4.30 4.20 0 11,200 -0.1
16/06/2020
4.30
 20,500 4.25 4.36 4.25 4,700 0 0.0
15/06/2020
4.25
 49,200 4.30 4.36 4.25 2,000 300 0.0
12/06/2020
4.30
 63,500 4.41 4.41 4.25 1,100 0 0.0
11/06/2020
4.41
 55,389 4.47 4.52 4.41 1,500 0 0.0
10/06/2020
4.47
 23,850 4.41 4.47 4.41 0 0 0
09/06/2020
4.41
 55,600 4.47 4.52 4.41 0 0 0
08/06/2020
4.47
 40,210 4.47 4.52 4.47 0 0 0
05/06/2020
4.47
 31,400 4.47 4.47 4.36 0 0 0
04/06/2020
4.47
 83,079 4.58 4.58 4.41 900 0 0.0
03/06/2020
4.58
 32,300 4.47 4.58 4.47 1,500 0 0.0
02/06/2020
4.47
 97,200 4.63 4.63 4.47 0 0 0
01/06/2020
4.63
 123,700 4.47 4.69 4.52 0 0 0
29/05/2020
4.47
 49,000 4.52 4.58 4.47 0 0 0
28/05/2020
4.52
 62,100 4.47 4.52 4.41 0 0 0
27/05/2020
4.47
 104,510 4.47 4.63 4.41 0 1,000 -0.0
26/05/2020
4.47
 63,870 4.47 4.47 4.41 0 0 0
25/05/2020
4.47
 75,100 4.36 4.58 4.36 0 0 0
22/05/2020
4.36
 44,001 4.47 4.47 4.30 500 0 0.0
21/05/2020
4.47
 86,502 4.25 4.47 4.30 500 0 0.0
20/05/2020
4.25
 93,700 4.30 4.36 4.20 0 0 0
19/05/2020
4.30
 55,320 4.25 4.30 4.20 0 0 0
18/05/2020
4.25
 11,600 4.25 4.30 4.20 0 0 0
15/05/2020
4.25
 29,650 4.30 4.36 4.25 0 0 0
14/05/2020
4.30
 117,520 4.25 4.47 4.20 0 0 0
13/05/2020
4.25
 49,220 4.14 4.25 4.09 0 0 0
12/05/2020
4.14
 51,300 4.20 4.20 4.14 0 0 0
11/05/2020
4.20
 64,200 4.20 4.25 4.14 0 0 0
08/05/2020
4.20
 39,200 4.20 4.25 4.14 100 0 0.0
07/05/2020
4.20
 38,800 4.14 4.20 4.09 0 0 0
06/05/2020
4.14
 52,800 4.14 4.20 4.14 0 0 0
05/05/2020
4.14
 29,300 4.20 4.20 4.14 0 0 0
04/05/2020
4.20
 41,730 4.25 4.25 4.14 0 0 0
29/04/2020
4.25
 33,500 4.30 4.30 4.20 0 0 0
28/04/2020
4.30
 26,100 4.36 4.36 4.25 2,000 0 0.0
27/04/2020
4.36
 22,200 4.36 4.41 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |