CTCP Công nghệ và Truyền thông Việt Nam (ttn)

15
0.10
(0.67%)
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
(2024-08-19) 		-1.30 -7.98% 3,169,600 100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,775,800 6,600 0.1
14
17.20
15
3 tháng
(2024-06-20) 		-6.30 -29.58% 27,787,600 2,500 0.0
14
24.80
15
6 tháng
(2024-03-22) 		6.37 73.78% 49,171,600 -41,901 -0.7
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,260,400 -62,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-29) 		5.52 58.21% 64,477,247 -105,301 -1.2
5.79
24.80
15
36 tháng
(2021-10-04) 		4.44 42.05% 84,956,584 -471,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-15) 		9.82 189.81% 111,207,747 -85,001 -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)
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
04/05/2023
7.55
 17,400 7.64 7.64 7.46 0 0 0
28/04/2023
7.64
 4,415 7.64 7.64 7.55 0 15 -0.0
27/04/2023
7.64
 15,400 7.73 7.73 7.55 0 0 0
26/04/2023
7.73
 7,516 7.64 7.73 7.73 0 0 0
25/04/2023
7.64
 34,617 7.46 7.90 7.46 0 0 0
24/04/2023
7.46
 18,700 7.46 7.55 7.37 0 0 0
21/04/2023
7.46
 9,517 7.55 7.64 7.46 0 0 0
20/04/2023
7.55
 14,100 7.64 7.73 7.55 0 0 0
19/04/2023
7.64
 22,500 7.64 7.64 7.55 0 0 0
18/04/2023
7.64
 6,100 7.64 7.64 7.64 0 0 0
17/04/2023
7.64
 12,100 7.64 7.81 7.64 0 0 0
14/04/2023
7.64
 15,900 7.81 7.81 7.64 0 0 0
13/04/2023
7.81
 17,106 7.81 7.81 7.73 0 0 0
12/04/2023
7.81
 47,639 7.81 7.90 7.46 0 3,500 -0.0
11/04/2023
7.81
 13,300 7.99 7.99 7.81 0 0 0
10/04/2023
7.99
 45,317 7.81 7.99 7.81 0 0 0
07/04/2023
7.81
 25,101 7.90 7.90 7.73 0 0 0
06/04/2023
7.90
 57,506 7.81 8.08 7.73 0 0 0
05/04/2023
7.81
 53,100 7.81 7.90 7.73 0 0 0
04/04/2023
7.81
 49,105 7.99 7.99 7.81 0 2,800 -0.0
03/04/2023
7.99
 34,500 8.08 8.43 7.90 0 0 0
31/03/2023
8.08
 57,000 7.73 8.25 7.64 0 2,500 -0.0
30/03/2023
7.73
 43,432 7.81 7.90 7.64 0 2,000 -0.0
29/03/2023
7.81
 28,800 7.99 7.99 7.81 0 0 0
28/03/2023
7.99
 26,800 8.08 8.16 7.90 0 0 0
27/03/2023
8.08
 46,300 7.99 8.16 7.99 0 0 0
24/03/2023
7.99
 25,200 8.08 8.25 7.90 0 0 0
23/03/2023
8.08
 0 8.08 8.08 8.08 0 0 0
22/03/2023
8.08
 30,000 8.08 8.25 7.90 0 0 0
21/03/2023
8.08
 500 8.08 8.16 8.08 0 0 0
20/03/2023
8.08
 34,900 8.43 8.43 7.90 0 0 0
17/03/2023
8.43
 25,800 8.34 8.43 8.16 0 0 0
16/03/2023
8.34
 27,100 8.78 8.87 8.08 0 0 0
15/03/2023
8.78
 46,000 8.60 8.95 8.43 0 0 0
14/03/2023
8.60
 38,200 8.78 8.87 8.52 3,500 0 0.0
13/03/2023
8.78
 124,500 8.08 9.04 7.90 0 100 -0.0
10/03/2023
8.08
 39,000 7.99 8.16 7.81 0 100 -0.0
09/03/2023
7.99
 175,009 7.37 8.08 7.37 0 0 0
08/03/2023
7.37
 36,100 7.29 7.37 7.20 3,900 0 0.0
07/03/2023
7.29
 13,200 7.29 7.29 7.11 0 0 0
06/03/2023
7.29
 4,200 7.20 7.29 7.11 0 0 0
03/03/2023
7.20
 38,300 7.29 7.46 7.11 1,400 0 0.0
02/03/2023
7.29
 9,472 7.29 7.29 7.29 0 0 0
01/03/2023
7.29
 3,600 7.20 7.29 7.11 0 0 0
28/02/2023
7.20
 12,723 7.37 7.37 7.11 100 0 0.0
27/02/2023
7.37
 8,749 7.55 7.55 7.20 0 0 0
24/02/2023
7.55
 30,500 7.29 7.55 7.29 0 0 0
23/02/2023
7.29
 37,100 7.20 7.81 7.11 0 0 0
22/02/2023
7.20
 9,100 7.20 7.20 7.11 0 0 0
21/02/2023
7.20
 52,108 7.20 7.46 7.02 0 0 0
20/02/2023
7.20
 27,000 7.29 7.37 7.20 0 0 0
16/02/2023
7.29
 9,200 7.20 7.29 7.20 0 0 0
15/02/2023
7.20
 11,800 7.11 7.29 7.11 0 0 0
14/02/2023
7.11
 41,700 7.11 7.11 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |