CTCP Truyền thông Số 1 (one)

11.30
-0.50
(-4.24%)
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
(2026-03-30) 		-0.10 -0.84% 139,700 -6,200 -0.0
10
11.90
11.30
2 tháng
(2026-03-02) 		3.80 47.50% 1,731,000 -70,600 -0.7
8
12.50
11.30
3 tháng
(2026-01-29) 		2.10 21.65% 2,631,200 -99,800 -0.9
7.70
12.50
11.30
6 tháng
(2025-10-31) 		6.40 118.52% 5,380,500 -120,500 -1.0
5.30
12.50
11.30
12 tháng
(2025-05-05) 		6.70 131.37% 6,395,000 -170,100 -1.2
5
12.50
11.30
24 tháng
(2024-05-09) 		4.70 66.20% 15,618,606 -151,152 -1.1
4.70
12.50
11.30
36 tháng
(2023-05-15) 		6.80 136% 17,948,864 -314,162 -1.9
4.70
12.50
11.30
60 tháng
(2021-05-25) 		6.12 107.62% 36,193,683 -290,113 -1.9
4.70
12.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.32
 8,500 6.51 6.51 6.32 0 0 0
16/09/2022
6.51
 8,460 6.51 6.51 6.42 0 0 0
15/09/2022
6.51
 18,570 6.60 6.60 6.42 0 0 0
14/09/2022
6.60
 25,400 6.60 6.60 6.42 0 0 0
13/09/2022
6.60
 24,707 6.60 6.60 6.42 18,100 0 0.1
12/09/2022
6.60
 80,505 6.42 6.60 6.23 42,100 0 0.3
09/09/2022
6.42
 19,700 6.51 6.51 6.32 0 0 0
08/09/2022
6.51
 11,800 6.51 6.51 6.32 0 0 0
07/09/2022
6.51
 17,000 6.60 6.69 6.51 0 0 0
06/09/2022
6.60
 26,200 6.69 6.69 6.51 0 0 0
05/09/2022
6.69
 9,400 6.78 6.78 6.60 0 0 0
31/08/2022
6.78
 5,900 6.60 6.78 6.60 0 0 0
30/08/2022
6.60
 12,900 6.78 6.87 6.60 0 0 0
29/08/2022
6.78
 19,215 6.78 6.78 6.60 0 0 0
26/08/2022
6.78
 6,100 6.97 7.15 6.78 1,000 0 0.0
25/08/2022
6.97
 4,500 6.87 6.97 6.69 100 0 0.0
24/08/2022
6.87
 37,400 6.87 6.87 6.78 0 0 0
23/08/2022
6.87
 2,115 6.87 6.87 6.60 0 0 0
22/08/2022
6.87
 12,701 6.78 7.15 6.78 0 0 0
19/08/2022
6.78
 15,500 6.97 6.97 6.69 0 0 0
18/08/2022
6.97
 16,009 7.06 7.06 6.87 8,000 0 0.1
17/08/2022
7.06
 5,300 7.06 7.15 6.78 800 0 0.0
16/08/2022
7.06
 14,300 7.06 7.33 6.97 0 0 0
15/08/2022
7.06
 33,400 7.06 7.06 6.78 0 0 0
12/08/2022
7.06
 25,406 6.87 7.06 6.78 4,000 0 0.0
11/08/2022
6.87
 11,110 7.33 7.33 6.87 0 0 0
10/08/2022
7.33
 39,800 6.78 7.42 6.78 1,000 0 0.0
09/08/2022
6.78
 26,501 6.60 6.78 6.60 0 0 0
08/08/2022
6.60
 28,800 6.60 6.60 6.51 0 0 0
05/08/2022
6.60
 18,700 6.69 6.69 6.51 0 0 0
04/08/2022
6.69
 10,516 6.69 6.69 6.51 0 0 0
03/08/2022
6.69
 24,205 6.60 6.97 6.42 0 600 -0.0
02/08/2022
6.60
 25,100 6.78 6.78 6.51 0 0 0
01/08/2022
6.78
 1,423 6.69 6.78 6.78 0 0 0
29/07/2022
6.69
 8,500 6.78 6.78 6.51 0 0 0
28/07/2022
6.78
 68,600 6.42 6.78 6.42 25,600 0 0.2
27/07/2022
6.42
 13,400 6.51 6.51 6.32 0 0 0
26/07/2022
6.51
 13,500 6.51 6.51 6.32 0 0 0
25/07/2022
6.51
 32,100 6.60 6.60 6.42 0 0 0
22/07/2022
6.60
 16,000 6.78 6.78 6.51 0 0 0
21/07/2022
6.78
 8,727 6.69 6.78 6.51 0 0 0
20/07/2022
6.69
 35,821 6.42 6.78 6.42 21,300 0 0.2
19/07/2022
6.42
 31,400 6.42 6.51 6.23 13,900 0 0.1
18/07/2022
6.42
 1,100 6.51 6.51 6.14 0 0 0
15/07/2022
6.51
 10,800 6.51 6.51 6.14 0 0 0
14/07/2022
6.51
 1,643 6.51 6.51 6.23 0 0 0
13/07/2022
6.51
 21,100 6.32 6.51 6.23 9,700 0 0.1
12/07/2022
6.32
 1,300 6.42 6.42 6.14 1,000 0 0.0
11/07/2022
6.42
 30,000 6.42 6.42 5.96 13,500 0 0.1
08/07/2022
6.42
 39,800 6.32 6.51 5.77 0 100 -0.0
07/07/2022
6.32
 69,931 6.05 6.32 5.87 24,200 0 0.2
06/07/2022
6.05
 600 6.14 6.14 6.05 100 0 0.0
05/07/2022
6.14
 8,600 6.51 6.51 6.05 0 0 0
04/07/2022
6.51
 16,100 6.23 6.60 5.96 11,000 200 0.1
01/07/2022
6.23
 20,500 6.78 6.78 6.23 0 0 0
30/06/2022
6.78
 18,600 6.78 6.97 6.32 8,000 0 0.1
29/06/2022
6.78
 25,500 6.42 6.78 6.23 2,600 0 0.0
28/06/2022
6.42
 25,421 6.51 6.51 6.14 0 0 0
27/06/2022
6.51
 11,700 6.78 6.78 6.14 0 0 0
24/06/2022
6.78
 3,016 6.60 6.87 6.60 0 0 0
23/06/2022
6.60
 100 6.60 6.60 6.60 0 0 0
22/06/2022
6.60
 9,700 6.14 6.60 5.96 3,000 0 0.0
21/06/2022
6.14
 26,610 6.32 6.32 5.87 16,000 0 0.1
20/06/2022
6.32
 25,608 6.14 6.51 5.68 0 0 0
17/06/2022
6.14
 41,817 6.69 6.69 6.05 0 0 0
16/06/2022
6.69
 12,600 6.69 6.69 6.32 0 0 0
15/06/2022
6.69
 27,600 6.97 6.97 6.32 0 0 0
14/06/2022
6.97
 7,000 6.97 6.97 6.78 0 0 0
13/06/2022
6.97
 22,305 6.97 6.97 6.69 0 0 0
10/06/2022
6.97
 17,100 7.15 7.15 6.87 0 0 0
09/06/2022
7.15
 3,989 7.15 7.15 6.97 0 0 0
08/06/2022
7.15
 9,800 7.15 7.15 7.06 0 0 0
07/06/2022
7.15
 7,600 7.15 7.15 6.97 0 0 0
06/06/2022
7.15
 13,100 7.15 7.33 6.87 0 6,000 -0.0
03/06/2022
7.15
 22,300 7.15 7.33 7.06 0 0 0
02/06/2022
7.15
 6,900 7.33 7.33 7.15 0 0 0
01/06/2022
7.33
 9,000 7.33 7.33 6.97 0 300 -0.0
31/05/2022
7.33
 14,800 7.33 7.33 7.15 0 0 0
30/05/2022
7.33
 21,600 7.42 7.42 7.15 0 0 0
27/05/2022
7.42
 34,600 7.79 7.88 7.33 0 0 0
26/05/2022
7.79
 15,300 7.52 7.79 6.97 0 0 0
25/05/2022
7.52
 21,000 7.24 7.52 6.78 200 0 0.0
24/05/2022
7.24
 16,900 7.24 7.33 6.69 0 0 0
23/05/2022
7.24
 10,100 7.33 7.61 6.78 0 0 0
20/05/2022
7.33
 9,200 7.24 7.42 7.06 0 0 0
19/05/2022
7.24
 13,800 7.33 7.33 7.06 0 0 0
18/05/2022
7.33
 7,017 7.33 7.79 7.33 0 0 0
17/05/2022
7.33
 9,900 6.87 7.33 6.60 0 1,600 -0.0
16/05/2022
6.87
 29,100 6.51 7.15 6.87 0 0 0
13/05/2022
6.51
 54,700 7.15 7.15 6.51 0 0 0
12/05/2022
7.15
 18,923 7.79 7.79 7.15 0 0 0
11/05/2022
7.79
 5,000 7.52 7.88 7.79 0 0 0
10/05/2022
7.52
 8,300 8.16 8.16 7.52 0 0 0
09/05/2022
8.16
 18,100 7.79 8.16 7.06 0 200 -0.0
06/05/2022
7.79
 4,600 8.25 8.25 7.79 0 0 0
05/05/2022
8.25
 27,800 8.89 8.89 8.07 1,600 0 0.0
04/05/2022
8.89
 7,741 8.34 8.98 8.34 0 0 0
29/04/2022
8.34
 35,340 7.61 8.34 7.52 0 0 0
28/04/2022
7.61
 18,400 7.52 7.79 7.42 0 0 0
27/04/2022
7.52
 26,900 7.42 7.52 7.06 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |