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
(2024-08-20) 		-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)
16/09/2022
10.36
 37,800 10.53 10.89 10.36 0 0 0
15/09/2022
10.53
 18,210 10.45 10.53 10.45 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/09/2022
10.45
 36,192 10.45 10.62 10.36 500 0 0.0
13/09/2022
10.45
 39,350 10.45 10.53 10.28 0 0 0
12/09/2022
10.45
 29,480 10.45 10.61 10.36 0 0 0
09/09/2022
10.45
 28,400 10.36 10.45 10.28 0 2,200 -0.0
08/09/2022
10.36
 41,100 10.28 10.36 10.20 0 0 0
07/09/2022
10.28
 28,800 10.53 10.61 10.28 300 500 -0.0
06/09/2022
10.53
 103,200 10.28 10.78 10.11 2,000 0 0.0
05/09/2022
10.28
 21,102 10.36 10.36 10.11 500 3,300 -0.0
31/08/2022
10.36
 32,600 10.20 10.36 10.11 500 0 0.0
30/08/2022
10.20
 26,600 10.28 10.45 10.20 0 0 0
29/08/2022
10.28
 45,300 10.36 10.45 10.03 1,100 0 0.0
26/08/2022
10.36
 49,500 10.36 10.53 10.36 1,100 0 0.0
25/08/2022
10.36
 31,000 10.28 10.45 10.28 1,100 0 0.0
24/08/2022
10.28
 10,800 10.36 10.45 10.20 1,000 0 0.0
23/08/2022
10.36
 8,500 10.36 10.45 10.20 900 0 0.0
22/08/2022
10.36
 28,500 10.28 10.36 10.20 3,000 0 0.0
19/08/2022
10.28
 48,800 10.53 10.61 10.28 3,000 0 0.0
18/08/2022
10.53
 12,500 10.53 10.70 10.45 1,000 0 0.0
17/08/2022
10.53
 13,150 10.70 10.70 10.45 3,000 0 0.0
16/08/2022
10.70
 33,400 10.61 10.70 10.45 5,500 0 0.1
15/08/2022
10.61
 19,600 10.70 10.86 10.53 0 0 0
12/08/2022
10.70
 46,850 10.53 10.70 10.45 0 0 0
11/08/2022
10.53
 65,300 10.61 10.95 10.36 0 0 0
10/08/2022
10.61
 54,900 10.61 10.70 10.36 0 0 0
09/08/2022
10.61
 134,100 10.78 10.78 10.36 0 0 0
08/08/2022
10.78
 60,200 10.86 10.86 10.53 0 0 0
05/08/2022
10.86
 77,700 10.86 11.03 10.61 0 0 0
04/08/2022
10.86
 51,400 11.03 11.03 10.70 0 0 0
03/08/2022
11.03
 54,200 10.86 11.12 10.45 1,500 0 0.0
02/08/2022
10.86
 62,800 11.20 11.28 10.53 0 0 0
01/08/2022
11.20
 87,030 10.36 11.37 10.11 0 0 0
29/07/2022
10.36
 80,738 9.53 10.53 9.53 0 100 -0.0
28/07/2022
9.53
 263,900 9.28 9.69 9.03 0 0 0
27/07/2022
9.28
 17,660 9.19 9.61 9.03 0 0 0
26/07/2022
9.19
 19,500 8.78 9.61 9.19 0 0 0
25/07/2022
8.78
 254,300 10.03 10.78 8.78 100 0 0.0
22/07/2022
10.03
 38,900 10.03 10.03 10.03 0 0 0
21/07/2022
10.03
 4,040 9.95 10.03 9.95 0 0 0
20/07/2022
9.95
 5,100 9.78 10.11 9.95 0 0 0
19/07/2022
9.78
 8,406 9.86 10.03 9.69 0 0 0
18/07/2022
9.86
 19,800 10.03 10.03 9.61 0 0 0
15/07/2022
10.03
 19,800 10.20 10.20 9.61 0 0 0
14/07/2022
10.20
 15,100 10.20 10.20 9.86 0 0 0
13/07/2022
10.20
 4,600 10.20 10.45 10.11 0 0 0
12/07/2022
10.20
 3,262 10.03 10.28 10.11 0 0 0
11/07/2022
10.03
 8,500 10.36 10.36 9.61 0 0 0
08/07/2022
10.36
 2,102 10.78 10.78 10.03 0 0 0
07/07/2022
10.78
 15,000 9.53 10.78 9.36 1,000 0 0.0
06/07/2022
9.53
 38,105 10.53 10.53 9.53 0 700 -0.0
05/07/2022
10.53
 4,400 10.86 10.86 10.53 0 0 0
04/07/2022
10.86
 11,200 10.86 10.86 10.61 0 0 0
01/07/2022
10.86
 7,700 10.78 10.86 10.45 100 0 0.0
30/06/2022
10.78
 17,600 10.61 10.86 10.20 0 0 0
29/06/2022
10.61
 12,700 10.86 10.86 10.28 0 0 0
28/06/2022
10.86
 57,900 10.11 10.86 10.11 0 0 0
27/06/2022
10.11
 16,200 10.70 10.70 10.11 0 0 0
24/06/2022
10.70
 24,000 9.44 10.70 9.44 0 0 0
23/06/2022
9.44
 7,400 9.86 9.86 9.19 0 0 0
22/06/2022
9.86
 52,500 8.36 9.86 8.61 0 0 0
21/06/2022
8.36
 23,700 9.11 9.19 8.36 0 1,000 -0.0
20/06/2022
9.11
 9,100 9.53 9.53 9.03 300 0 0.0
17/06/2022
9.53
 57,400 10.03 10.03 9.19 0 0 0
16/06/2022
10.03
 23,700 9.69 10.11 9.69 0 0 0
15/06/2022
9.69
 33,900 10.36 10.36 9.44 0 0 0
14/06/2022
10.36
 6,650 10.20 10.45 10.03 0 0 0
13/06/2022
10.20
 33,100 10.95 10.95 10.03 0 0 0
10/06/2022
10.95
 12,302 11.20 11.20 10.95 0 0 0
09/06/2022
11.20
 15,200 11.20 11.45 10.86 0 0 0
08/06/2022
11.20
 10,700 11.20 11.28 11.12 0 0 0
07/06/2022
11.20
 34,800 11.12 11.20 10.86 0 0 0
06/06/2022
11.12
 24,005 11.45 11.53 11.12 0 0 0
03/06/2022
11.45
 44,104 11.45 11.70 11.03 0 0 0
02/06/2022
11.45
 66,000 11.45 11.78 11.28 0 0 0
01/06/2022
11.45
 131,200 11.53 11.70 10.86 0 0 0
31/05/2022
11.53
 37,300 11.62 11.62 11.28 0 0 0
30/05/2022
11.62
 32,500 11.70 11.87 11.53 100 0 0.0
27/05/2022
11.70
 37,706 11.37 11.70 11.28 0 0 0
26/05/2022
11.37
 45,600 10.95 11.45 10.95 0 0 0
25/05/2022
10.95
 44,362 10.95 11.03 10.45 0 0 0
24/05/2022
10.95
 21,248 10.95 11.03 10.36 0 0 0
23/05/2022
10.95
 32,601 10.86 11.03 10.78 0 0 0
20/05/2022
10.86
 86,659 11.28 11.28 10.78 0 9,200 -0.1
19/05/2022
11.28
 147,040 12.45 12.87 10.95 1,000 66,500 -0.9
18/05/2022
12.45
 115,171 13.37 13.46 12.37 0 0 0
17/05/2022
13.37
 13,226 13.37 13.71 13.37 0 0 0
16/05/2022
13.37
 8,200 13.54 14.54 13.04 0 0 0
13/05/2022
13.54
 7,100 14.54 14.54 13.12 0 100 -0.0
12/05/2022
14.54
 19,500 14.04 15.04 13.46 0 0 0
11/05/2022
14.04
 11,500 13.79 15.04 13.96 0 0 0
10/05/2022
13.79
 22,400 13.96 14.21 13.20 0 0 0
09/05/2022
13.96
 32,200 15.46 15.46 13.79 0 0 0
06/05/2022
15.46
 10,000 15.55 15.88 14.96 0 0 0
05/05/2022
15.55
 22,724 15.88 15.88 15.46 0 0 0
04/05/2022
15.88
 18,700 15.88 17.55 15.80 0 0 0
29/04/2022
15.88
 24,000 15.88 16.72 15.88 0 0 0
28/04/2022
15.88
 14,100 15.55 16.80 15.88 0 0 0
27/04/2022
15.55
 6,700 15.55 15.55 13.96 0 0 0
26/04/2022
15.55
 34,100 15.71 15.88 14.21 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |