CTCP Truyền thông Số 1 (one)

11.40
0
(0%)
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
(2026-06-30) 		-0.20 -1.72% 25,600 0 0
11.20
11.70
11.40
2 tháng
(2026-06-01) 		0.40 3.64% 77,100 0 0
10.20
11.70
11.40
3 tháng
(2026-05-04) 		-0.10 -0.87% 98,200 -100 0
10.20
12
11.40
6 tháng
(2026-02-02) 		1.50 15.15% 2,456,300 -94,400 -0.9
7.70
12.50
11.40
12 tháng
(2025-08-04) 		5.90 107.27% 6,017,400 -151,600 -1.2
5.20
12.50
11.40
24 tháng
(2024-08-09) 		6.40 128% 8,534,023 -229,652 -1.5
4.70
12.50
11.40
36 tháng
(2023-08-15) 		5.90 107.27% 17,113,125 -162,562 -1.1
4.70
12.50
11.40
60 tháng
(2021-08-25) 		5.99 110.79% 34,952,807 -318,948 -2.1
4.70
12.50
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
8.43
 144,550 7.70 8.43 7.70 0 0 0
06/01/2022
7.70
 57,700 7.79 7.79 7.61 2,000 0 0.0
05/01/2022
7.79
 49,270 7.88 7.88 7.61 0 0 0
04/01/2022
7.88
 38,429 7.79 7.88 7.70 0 0 0
31/12/2021
7.79
 30,620 7.79 7.79 7.70 4,000 0 0.0
30/12/2021
7.79
 33,340 7.70 7.79 7.61 0 0 0
29/12/2021
7.70
 19,935 7.70 7.79 7.61 0 0 0
28/12/2021
7.70
 28,521 7.61 7.79 7.52 0 0 0
27/12/2021
7.61
 42,509 7.70 7.70 7.52 1,000 0 0.0
24/12/2021
7.70
 23,700 7.70 7.70 7.61 1,000 0 0.0
23/12/2021
7.70
 16,000 7.70 7.79 7.61 0 0 0
22/12/2021
7.70
 15,600 7.61 7.70 7.52 0 0 0
21/12/2021
7.61
 23,550 7.61 7.61 7.42 0 0 0
20/12/2021
7.61
 23,701 7.70 7.70 7.52 300 0 0.0
17/12/2021
7.70
 26,100 7.79 7.79 7.61 0 0 0
16/12/2021
7.79
 7,200 7.79 7.79 7.70 0 0 0
15/12/2021
7.79
 17,300 7.88 7.88 7.70 0 0 0
14/12/2021
7.88
 33,400 7.79 7.88 7.61 0 0 0
13/12/2021
7.79
 41,927 7.70 7.88 7.70 0 0 0
10/12/2021
7.70
 6,900 7.70 7.79 7.61 0 0 0
09/12/2021
7.70
 20,200 7.79 7.79 7.52 0 0 0
08/12/2021
7.79
 14,838 7.79 7.79 7.61 0 0 0
07/12/2021
7.79
 21,910 7.70 7.79 7.33 0 0 0
06/12/2021
7.70
 24,500 7.88 7.88 7.61 0 0 0
03/12/2021
7.88
 46,850 7.97 7.97 7.70 100 0 0.0
02/12/2021
7.97
 49,432 7.70 7.97 7.70 0 0 0
01/12/2021
7.70
 37,900 7.70 7.88 7.61 0 0 0
30/11/2021
7.70
 43,180 7.88 8.07 7.70 0 0 0
29/11/2021
7.88
 49,201 7.97 7.97 7.70 0 1,401 -0.0
26/11/2021
7.97
 35,085 8.07 8.16 7.97 0 0 0
25/11/2021
8.07
 54,837 7.88 8.25 7.88 0 0 0
24/11/2021
7.88
 37,264 7.88 7.97 7.79 0 0 0
23/11/2021
7.88
 30,020 7.70 7.97 7.52 0 1,100 -0.0
22/11/2021
7.70
 87,100 8.07 8.07 7.70 200 600 -0.0
19/11/2021
8.07
 112,215 8.34 8.34 7.79 0 3,100 -0.0
18/11/2021
8.34
 64,664 8.16 8.34 7.97 0 600 -0.0
17/11/2021
8.16
 73,320 8.25 8.25 7.97 3,000 100 0.0
16/11/2021
8.25
 98,100 8.43 8.43 7.88 0 0 0
15/11/2021
8.43
 197,430 7.79 8.52 7.79 0 0 0
12/11/2021
7.79
 201,569 7.33 7.79 7.33 1,500 0 0.0
11/11/2021
7.33
 108,600 7.42 7.42 7.24 0 0 0
10/11/2021
7.42
 53,700 7.52 7.52 7.33 1,500 0 0.0
09/11/2021
7.52
 55,000 7.52 7.52 7.33 7,000 0 0.1
08/11/2021
7.52
 118,000 7.24 7.52 7.24 600 0 0.0
05/11/2021
7.24
 63,500 7.24 7.33 7.06 0 2,000 -0.0
04/11/2021
7.24
 45,169 7.24 7.33 7.15 3,000 0 0.0
03/11/2021
7.24
 55,500 7.33 7.52 7.24 3,300 100 0.0
02/11/2021
7.33
 98,349 7.15 7.42 7.06 0 0 0
01/11/2021
7.15
 39,426 7.15 7.79 7.15 0 0 0
29/10/2021
7.15
 97,800 7.24 7.79 7.06 0 0 0
28/10/2021
7.24
 73,675 7.24 7.33 7.15 0 0 0
27/10/2021
7.24
 53,800 7.42 7.42 7.15 0 0 0
26/10/2021
7.42
 32,900 7.33 7.79 7.24 0 100 -0.0
25/10/2021
7.33
 121,500 7.15 7.61 7.15 0 10,000 -0.1
22/10/2021
7.15
 169,100 6.97 7.24 6.97 0 20,900 -0.2
21/10/2021
6.97
 50,500 7.06 7.06 6.87 1,700 21,600 -0.2
20/10/2021
7.06
 62,600 7.06 7.24 7.06 10,000 3,200 0.1
19/10/2021
7.06
 89,000 6.78 7.15 6.78 0 0 0
18/10/2021
6.78
 58,500 6.78 6.78 6.60 9,300 0 0
15/10/2021
6.78
 30,700 6.87 6.87 6.78 0 0 0
14/10/2021
6.87
 40,800 6.87 6.87 6.78 8,500 0 0.1
13/10/2021
6.87
 34,100 6.87 6.97 6.78 200 0 0.0
12/10/2021
6.87
 43,400 6.97 6.97 6.78 13,500 9,000 0.0
11/10/2021
6.97
 43,700 6.69 7.06 6.87 3,800 5,000 -0.0
08/10/2021
6.69
 65,500 6.69 6.87 6.42 0 7,900 -0.1
07/10/2021
6.69
 13,920 6.60 6.69 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |