CTCP Truyền thông Số 1 (one)

10.20
-0.30
(-2.86%)
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
(2026-05-13) 		-1.50 -12.50% 35,400 -100 0
10.20
12
10.20
2 tháng
(2026-04-13) 		-0.40 -3.67% 130,400 -100 0
10
12
10.20
3 tháng
(2026-03-16) 		0.10 0.96% 1,311,400 -22,100 -0.2
9.60
12.50
10.20
6 tháng
(2025-12-15) 		4.20 66.67% 5,193,800 -95,200 -0.9
5.90
12.50
10.20
12 tháng
(2025-06-17) 		5.30 101.92% 6,344,200 -153,800 -1.2
5.10
12.50
10.20
24 tháng
(2024-06-24) 		2.40 29.63% 11,899,648 -157,952 -1.1
4.70
12.50
10.20
36 tháng
(2023-06-28) 		5.10 94.44% 17,302,826 -164,562 -1.1
4.70
12.50
10.20
60 tháng
(2021-07-08) 		5 90.91% 35,473,275 -302,213 -2.0
4.70
12.50
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
7.42
 38,343 7.33 7.79 7.15 0 200 -0.0
25/04/2022
7.33
 41,600 7.79 7.79 7.15 0 2,100 -0.0
22/04/2022
7.79
 105,700 7.88 8.25 7.15 0 1,300 -0.0
21/04/2022
7.88
 99,500 8.71 8.71 7.88 0 5,000 -0.0
20/04/2022
8.71
 63,800 9.17 9.17 8.62 0 0 0
19/04/2022
9.17
 48,100 9.72 9.72 9.17 0 0 0
18/04/2022
9.72
 108,900 9.62 9.81 9.17 0 1,400 -0.0
15/04/2022
9.62
 17,700 9.90 9.90 9.62 0 0 0
14/04/2022
9.90
 76,100 9.62 10.54 9.90 200 5,300 -0.1
13/04/2022
9.62
 75,934 8.80 9.62 8.80 0 0 0
12/04/2022
8.80
 70,400 9.62 9.62 8.80 0 900 -0.0
08/04/2022
9.62
 79,801 9.90 9.90 9.62 0 0 0
07/04/2022
9.90
 37,748 9.81 10.08 9.62 0 0 0
06/04/2022
9.81
 61,142 9.99 10.17 9.81 0 0 0
05/04/2022
9.99
 56,103 9.72 9.99 9.72 1,700 0 0.0
04/04/2022
9.72
 143,612 10.08 10.45 9.72 5,000 0 0.1
01/04/2022
10.08
 70,800 9.99 10.08 9.81 0 0 0
31/03/2022
9.99
 53,700 10.45 10.45 9.99 0 4,900 -0.1
30/03/2022
10.45
 115,703 10.54 10.54 9.72 9,800 0 0.1
29/03/2022
10.54
 58,900 10.17 10.63 10.36 0 1,400 -0.0
28/03/2022
10.17
 133,028 10.08 10.63 9.90 0 13,500 -0.1
25/03/2022
10.08
 216,700 10.82 10.82 10.08 200 2,000 -0.0
24/03/2022
10.82
 227,690 10.72 10.91 10.08 0 0 0
23/03/2022
10.72
 119,332 10.82 11.00 10.08 500 1,500 -0.0
22/03/2022
10.82
 83,600 11.09 11.09 10.72 0 0 0
21/03/2022
11.09
 134,541 11.00 11.46 11.00 15,500 6,800 0.1
18/03/2022
11.00
 258,111 11.09 12.19 11.00 12,500 4,400 0.1
17/03/2022
11.09
 134,167 10.08 11.09 10.27 3,800 0 0.0
16/03/2022
10.08
 106,708 10.36 10.36 9.81 0 5,900 -0.1
15/03/2022
10.36
 127,578 10.27 10.45 9.62 1,100 6,900 -0.1
14/03/2022
10.27
 329,256 11.00 11.00 9.90 700 6,000 -0.1
11/03/2022
11.00
 281,808 11.92 12.10 10.72 0 1,100 -0.0
10/03/2022
11.92
 324,148 11.27 12.28 10.27 19,700 1,000 0.2
09/03/2022
11.27
 517,232 11.09 12.10 9.99 12,300 2,000 0.1
08/03/2022
11.09
 463,126 10.08 11.09 10.17 600 4,000 -0.0
07/03/2022
10.08
 292,816 9.17 10.08 9.17 3,000 0 0.0
04/03/2022
9.17
 522,919 8.34 9.17 8.62 0 286,000 -2.9
03/03/2022
8.34
 229,140 7.61 8.34 7.61 0 100 -0.0
02/03/2022
7.61
 129,216 7.52 7.70 7.42 0 0 0
01/03/2022
7.52
 7,213 7.42 7.52 7.42 0 0 0
28/02/2022
7.42
 9,300 7.42 7.61 7.33 0 0 0
25/02/2022
7.42
 14,820 7.42 7.42 7.33 0 0 0
24/02/2022
7.42
 73,900 7.52 7.52 7.24 0 0 0
23/02/2022
7.52
 28,400 7.52 7.61 7.42 1,400 0 0.0
22/02/2022
7.52
 7,316 7.52 7.52 7.42 0 0 0
21/02/2022
7.52
 71,360 7.61 7.61 7.52 0 0 0
18/02/2022
7.61
 12,910 7.42 7.61 7.42 0 1,200 -0.0
17/02/2022
7.42
 24,610 7.33 7.52 7.42 0 9,400 -0.1
16/02/2022
7.33
 9,200 7.42 7.52 7.33 0 0 0
15/02/2022
7.42
 4,300 7.52 7.52 7.42 0 0 0
14/02/2022
7.52
 4,703 7.52 7.52 7.42 0 0 0
11/02/2022
7.52
 13,105 7.42 7.52 7.33 0 0 0
10/02/2022
7.42
 8,201 7.42 7.42 7.33 0 0 0
09/02/2022
7.42
 26,497 7.52 7.52 7.42 0 0 0
08/02/2022
7.52
 10,695 7.42 7.52 7.33 0 300 -0.0
07/02/2022
7.42
 6,358 7.52 7.52 7.33 100 0 0.0
28/01/2022
7.52
 7,800 7.61 7.61 7.24 0 0 0
27/01/2022
7.61
 4,901 7.61 7.61 7.42 1,600 0 0.0
26/01/2022
7.61
 2,402 7.70 7.70 7.42 0 0 0
25/01/2022
7.70
 8,100 7.52 7.70 7.42 0 0 0
24/01/2022
7.52
 67,026 7.52 7.61 7.52 0 0 0
21/01/2022
7.52
 7,806 7.61 7.70 7.52 0 0 0
20/01/2022
7.61
 14,400 7.42 7.61 7.33 0 0 0
19/01/2022
7.42
 13,500 7.33 7.42 7.33 0 34 -0.0
18/01/2022
7.33
 23,700 7.61 7.61 7.24 1,000 7,000 -0.0
17/01/2022
7.61
 26,182 7.88 8.07 7.52 1,000 0 0.0
14/01/2022
7.88
 15,601 7.88 7.88 7.52 0 0 0
13/01/2022
7.88
 80,060 8.16 8.16 7.42 0 0 0
12/01/2022
8.16
 88,087 8.07 8.34 7.88 34,200 1,400 0.3
11/01/2022
8.07
 23,112 8.25 8.25 7.88 0 0 0
10/01/2022
8.25
 50,510 8.43 8.43 7.79 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |