CTCP Truyền thông Số 1 (one)

8.90
0.20
(2.30%)
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
(2026-08-17) 		-2.30 -20.91% 25,000 -400 0
8.70
11
8.90
2 tháng
(2026-07-16) 		-2.80 -24.35% 33,600 -500 0
8.70
11.60
8.90
3 tháng
(2026-06-16) 		-2.20 -20.18% 77,100 -500 0
8.70
11.70
8.90
6 tháng
(2026-03-18) 		-3.80 -30.40% 831,200 -13,600 -0.1
8.70
12.50
8.90
12 tháng
(2025-09-19) 		3.30 61.11% 5,657,400 -123,400 -1.0
5.30
12.50
8.90
24 tháng
(2024-09-24) 		3.60 70.59% 8,153,257 -209,252 -1.4
4.70
12.50
8.90
36 tháng
(2023-10-02) 		3.30 61.11% 16,905,825 -163,862 -1.1
4.70
12.50
8.90
60 tháng
(2021-10-11) 		1.73 24.88% 32,283,748 -373,548 -2.6
4.70
12.50
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
5.87
 4,800 5.59 5.87 5.59 0 0 0
31/01/2023
5.59
 1,100 5.87 5.87 5.59 0 0 0
30/01/2023
5.87
 100 5.77 5.87 5.87 0 0 0
27/01/2023
5.77
 700 5.68 5.77 5.77 0 200 -0.0
19/01/2023
5.68
 1,000 5.68 5.87 5.68 0 200 -0.0
18/01/2023
5.68
 1,100 5.50 5.68 5.68 100 500 -0.0
17/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
16/01/2023
5.50
 3,400 5.50 5.59 5.50 100 2,300 -0.0
13/01/2023
5.50
 3,000 5.50 5.50 5.50 0 2,000 -0.0
12/01/2023
5.50
 2,100 5.50 5.50 5.50 0 2,100 -0.0
11/01/2023
5.50
 700 5.50 5.50 5.50 0 600 -0.0
10/01/2023
5.50
 53,600 5.50 5.59 5.41 0 34,300 -0.2
09/01/2023
5.50
 14,200 5.59 5.59 5.50 300 6,700 -0.0
06/01/2023
5.59
 2,000 5.59 5.59 5.59 0 2,000 -0.0
05/01/2023
5.59
 18,300 5.59 5.59 5.50 0 10,900 -0.1
04/01/2023
5.59
 5,500 5.59 5.59 5.50 0 0 0
03/01/2023
5.59
 0 5.59 5.59 5.59 0 0 0
30/12/2022
5.59
 6,009 5.59 5.68 5.50 0 0 0
29/12/2022
5.59
 1,200 5.50 5.59 5.59 0 0 0
28/12/2022
5.50
 2,200 5.50 5.77 5.50 0 0 0
27/12/2022
5.50
 7,709 5.68 5.68 5.50 0 0 0
26/12/2022
5.68
 0 5.68 5.68 5.68 0 0 0
23/12/2022
5.68
 4,600 5.50 5.68 5.50 0 3,500 -0.0
22/12/2022
5.50
 6,500 5.59 5.77 5.50 5,500 3,900 0.0
21/12/2022
5.59
 3,600 5.96 5.96 5.50 0 3,000 -0.0
20/12/2022
5.96
 0 5.96 5.96 5.96 0 0 0
19/12/2022
5.96
 0 5.96 5.96 5.96 0 0 0
16/12/2022
5.96
 30 5.96 5.96 5.96 0 30 -0.0
15/12/2022
5.96
 100 5.77 5.96 5.96 0 0 0
14/12/2022
5.77
 500 5.96 5.96 5.77 0 0 0
13/12/2022
5.96
 2,000 5.87 5.96 5.96 0 0 0
12/12/2022
5.87
 4,102 5.87 5.96 5.77 2,100 100 0.0
09/12/2022
5.87
 11,109 5.96 5.96 5.77 0 0 0
08/12/2022
5.96
 3,202 5.87 5.96 5.77 100 0 0.0
07/12/2022
5.87
 12,601 5.87 5.87 5.77 0 0 0
06/12/2022
5.87
 6,100 5.96 5.96 5.87 0 0 0
05/12/2022
5.96
 11,400 5.87 6.23 5.77 6,700 0 0.0
02/12/2022
5.87
 10,004 5.96 5.96 5.77 0 0 0
01/12/2022
5.96
 14,500 6.05 6.05 5.77 0 0 0
30/11/2022
6.05
 9,500 6.14 6.51 5.77 0 0 0
29/11/2022
6.14
 6,502 5.68 6.14 5.68 0 0 0
28/11/2022
5.68
 13,577 5.68 5.87 5.68 0 0 0
25/11/2022
5.68
 14,100 5.87 5.87 5.68 0 0 0
24/11/2022
5.87
 2,300 5.68 5.87 5.68 0 0 0
23/11/2022
5.68
 0 5.68 5.68 5.68 0 0 0
22/11/2022
5.68
 2,934 5.96 5.96 5.68 0 0 0
21/11/2022
5.96
 2,300 5.59 6.14 5.68 0 0 0
18/11/2022
5.59
 4,100 5.68 5.96 5.59 0 0 0
17/11/2022
5.68
 8,800 5.59 6.14 5.22 0 100 -0.0
16/11/2022
5.59
 13,700 5.41 5.59 5.13 0 0 0
15/11/2022
5.41
 9,200 5.59 5.96 5.04 2,000 100 0.0
14/11/2022
5.59
 67,500 5.68 6.05 5.13 30,800 100 0.2
11/11/2022
5.68
 17,700 5.41 5.77 5.50 8,200 0 0.1
10/11/2022
5.41
 37,000 5.77 5.96 5.41 24,100 100 0.1
09/11/2022
5.77
 6,607 5.59 5.87 5.77 1,300 0 0.0
08/11/2022
5.59
 4,400 5.87 5.87 5.50 2,000 0 0.0
07/11/2022
5.87
 1,701 5.96 5.96 5.50 600 100 0.0
04/11/2022
5.96
 12,009 5.96 5.96 5.50 0 0 0
03/11/2022
5.96
 10,000 5.96 6.14 5.50 2,300 100 0.0
02/11/2022
5.96
 4,300 5.87 6.23 5.87 3,000 0 0.0
01/11/2022
5.87
 11,200 5.87 6.23 5.77 8,200 0 0.1
31/10/2022
5.87
 813 6.32 6.32 5.77 0 100 -0.0
28/10/2022
6.32
 5,032 6.23 6.32 6.23 3,000 0 0.0
27/10/2022
6.23
 9,096 6.32 6.32 5.77 3,400 100 0.0
26/10/2022
6.32
 2,687 6.32 6.32 5.77 0 100 -0.0
25/10/2022
6.32
 400 6.51 6.51 5.87 100 100 0
24/10/2022
6.51
 41,817 6.60 6.60 5.96 16,100 100 0.1
21/10/2022
6.60
 3,500 6.60 6.60 6.14 500 100 0.0
20/10/2022
6.60
 200 6.69 6.69 6.14 0 100 -0.0
19/10/2022
6.69
 17,202 6.14 6.69 5.87 3,000 0 0.0
18/10/2022
6.14
 9,600 6.14 6.14 5.96 5,600 100 0.0
17/10/2022
6.14
 11,215 6.14 6.14 5.77 4,200 100 0.0
14/10/2022
6.14
 13,700 6.14 6.14 5.77 6,800 100 0.0
13/10/2022
6.14
 2,313 6.05 6.14 5.50 1,700 100 0.0
12/10/2022
6.05
 4,200 5.87 6.05 5.68 1,900 0 0.0
11/10/2022
5.87
 19,117 5.87 6.05 5.77 16,500 0 0.1
10/10/2022
5.87
 16,300 6.23 6.23 5.77 5,600 0 0.0
07/10/2022
6.23
 11,201 6.32 6.32 5.87 1,400 0 0.0
06/10/2022
6.32
 9,100 6.32 6.42 6.23 6,000 0 0.0
05/10/2022
6.32
 4,209 6.42 6.42 6.23 0 0 0
04/10/2022
6.42
 13,801 6.51 6.60 6.32 8,500 0 0.1
03/10/2022
6.51
 47,301 6.51 6.51 6.23 21,400 101 0.1
30/09/2022
6.51
 52,022 6.42 6.51 6.32 29,700 22 0.2
29/09/2022
6.42
 15,400 6.42 6.42 6.42 4,600 0 0.0
28/09/2022
6.42
 13,800 6.51 6.60 6.42 0 0 0
27/09/2022
6.51
 45,600 6.42 6.60 6.42 19,200 0 0.1
26/09/2022
6.42
 51,100 6.32 6.42 6.23 21,200 0 0.1
23/09/2022
6.32
 79,457 6.42 6.51 6.32 39,000 0 0.3
22/09/2022
6.42
 54,100 6.32 6.42 6.23 22,400 1,000 0.1
21/09/2022
6.32
 52,001 6.32 6.42 6.23 22,600 0 0.2
20/09/2022
6.32
 43,968 6.32 6.32 6.23 19,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |