CTCP Truyền thông Số 1 (one)

8.90
0.80
(9.88%)
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
(2025-12-29) 		0.30 3.85% 1,815,500 4,700 0.0
6.90
9.30
8.90
2 tháng
(2025-12-01) 		2.80 52.83% 2,482,200 -20,700 -0.1
5.30
9.30
8.90
3 tháng
(2025-10-30) 		2.70 50% 2,570,600 -20,700 -0.1
5.30
9.30
8.90
6 tháng
(2025-08-01) 		2.70 50% 3,140,100 -51,700 -0.3
5.20
9.30
8.90
12 tháng
(2025-02-03) 		2.50 44.64% 4,320,277 -57,500 -0.2
4.70
9.30
8.90
24 tháng
(2024-02-15) 		2.50 44.64% 13,701,093 -55,162 -0.1
4.70
9.30
8.90
36 tháng
(2023-02-13) 		2.78 52.35% 15,870,085 -533,560 -2.7
4.70
9.30
8.90
60 tháng
(2021-02-23) 		3.66 82.24% 38,093,785 -204,133 -1.1
4.44
11.92
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
6.50
 38,200 6.50 6.50 6.33 0 0 0
08/04/2021
6.50
 113,900 6.58 6.58 6.24 0 5,000 -0.0
07/04/2021
6.58
 55,800 6.50 6.67 6.15 0 0 0
06/04/2021
6.50
 167,101 6.58 6.58 6.24 100 300 -0.0
05/04/2021
6.58
 55,750 6.67 6.75 6.24 0 0 0
02/04/2021
6.67
 84,714 6.07 6.67 6.07 100 100 0
01/04/2021
6.07
 52,435 5.98 6.24 5.98 0 0 0
31/03/2021
5.98
 128,944 6.24 6.24 5.90 9,000 0 0.1
30/03/2021
6.24
 16,200 6.41 6.41 6.07 1,000 0 0.0
29/03/2021
6.41
 27,300 6.33 6.41 5.98 0 0 0
26/03/2021
6.33
 70,687 6.50 6.50 5.90 200 0 0.0
25/03/2021
6.50
 54,104 6.92 6.92 6.41 0 100 -0.0
24/03/2021
6.92
 141,761 7.18 7.44 6.67 0 4,600 -0.0
23/03/2021
7.18
 169,740 6.67 7.27 6.58 100 430 -0.0
22/03/2021
6.67
 187,778 6.07 6.67 5.98 0 30 -0.0
19/03/2021
6.07
 165,300 5.81 6.07 5.64 0 0 0
18/03/2021
5.81
 98,500 5.90 5.90 5.64 5,000 5,800 -0.0
17/03/2021
5.90
 92,100 5.64 5.90 5.38 0 13,500 -0.1
16/03/2021
5.64
 44,400 5.47 5.64 5.47 0 3,200 -0.0
15/03/2021
5.47
 67,800 5.73 5.98 5.38 2,000 0 0.0
12/03/2021
5.73
 103,710 5.73 5.81 5.38 0 0 0
11/03/2021
5.73
 64,986 5.90 5.90 5.47 1,400 0 0.0
10/03/2021
5.90
 103,802 5.90 6.07 5.38 0 0 0
09/03/2021
5.90
 229,011 5.90 6.33 5.47 100 0 0.0
08/03/2021
5.90
 69,900 5.38 5.90 5.81 0 0 0
05/03/2021
5.38
 192,900 4.96 5.38 4.96 0 60 -0.0
04/03/2021
4.96
 360,320 4.53 4.96 4.53 0 0 0
03/03/2021
4.53
 4,141 4.53 4.53 4.36 0 0 0
02/03/2021
4.53
 19,200 4.62 4.62 4.36 0 0 0
01/03/2021
4.62
 27,351 4.44 4.62 4.44 0 0 0
26/02/2021
4.44
 85,300 4.44 4.53 4.27 0 0 0
25/02/2021
4.44
 900 4.44 4.44 4.27 0 200 -0.0
24/02/2021
4.44
 22,541 4.44 4.44 4.27 1,000 0 0.0
23/02/2021
4.44
 44,000 4.53 4.53 4.19 200 1,700 -0.0
22/02/2021
4.53
 27,195 4.53 4.53 4.27 0 0 0
19/02/2021
4.53
 1,300 4.53 4.53 4.44 0 0 0
18/02/2021
4.53
 17,800 4.44 4.53 4.36 0 0 0
17/02/2021
4.44
 20,100 4.36 4.44 4.36 0 300 -0.0
09/02/2021
4.36
 11,056 4.27 4.36 4.19 0 0 0
08/02/2021
4.27
 18,100 4.36 4.36 4.27 16,000 0 0.1
05/02/2021
4.36
 11,500 4.19 4.36 4.27 0 0 0
04/02/2021
4.19
 4,226 4.27 4.36 4.19 0 0 0
03/02/2021
4.27
 23,400 4.27 4.36 4.27 0 0 0
02/02/2021
4.27
 11,330 4.19 4.27 4.10 300 0 0.0
01/02/2021
4.19
 39,600 4.27 4.27 3.93 0 10,000 -0.0
29/01/2021
4.27
 44,720 4.19 4.36 4.19 0 0 0
28/01/2021
4.19
 41,300 4.62 4.62 4.19 0 11,000 -0.1
27/01/2021
4.62
 59,417 4.62 4.79 4.27 0 0 0
26/01/2021
4.62
 81,000 4.70 4.70 4.53 1,000 1,000 -0.0
25/01/2021
4.70
 11,580 4.79 4.79 4.62 0 4,100 -0.0
22/01/2021
4.79
 72,200 4.70 4.79 4.62 0 0 0
21/01/2021
4.70
 204,756 4.36 4.70 4.36 4,000 0 0.0
20/01/2021
4.36
 2,500 4.27 4.36 3.93 0 0 0
19/01/2021
4.27
 13,170 4.44 4.44 4.19 0 6,800 -0.0
18/01/2021
4.44
 30,695 4.44 4.44 4.36 0 0 0
15/01/2021
4.44
 23,000 4.27 4.44 4.27 0 1,500 -0.0
14/01/2021
4.27
 15,800 4.44 4.44 4.27 0 0 0
13/01/2021
4.44
 34,329 4.53 4.53 4.19 0 0 0
12/01/2021
4.53
 12,300 4.44 4.53 4.27 0 100 -0.0
11/01/2021
4.44
 58,700 4.19 4.53 4.19 0 100 -0.0
08/01/2021
4.19
 73,626 4.19 4.27 4.10 0 0 0
07/01/2021
4.19
 7,300 4.19 4.19 4.10 0 0 0
06/01/2021
4.19
 11,900 4.19 4.19 4.10 0 3,000 -0.0
05/01/2021
4.19
 21,600 4.02 4.19 4.02 0 0 0
04/01/2021
4.02
 3,200 3.93 4.02 3.93 0 100 -0.0
31/12/2020
3.93
 4,200 4.02 4.02 3.76 0 0 0
30/12/2020
4.02
 4,400 4.27 4.27 4.02 0 0 0
29/12/2020
4.27
 1,914 4.27 4.27 4.19 0 0 0
28/12/2020
4.27
 48,916 4.02 4.27 4.02 0 550 -0.0
25/12/2020
4.02
 17,600 3.93 4.02 3.93 0 0 0
24/12/2020
3.93
 20,510 3.85 3.93 3.76 0 0 0
23/12/2020
3.85
 103,438 3.85 3.93 3.85 0 0 0
22/12/2020
3.85
 8,400 3.85 3.93 3.85 0 0 0
21/12/2020
3.85
 21,100 3.93 4.02 3.85 0 2,000 -0.0
18/12/2020
3.93
 7,000 3.93 3.93 3.85 0 0 0
17/12/2020
3.93
 91,220 3.76 3.93 3.76 0 10,000 -0.0
16/12/2020
3.76
 67,100 3.59 3.76 3.59 0 25,000 -0.1
15/12/2020
3.59
 19,800 3.59 3.68 3.50 0 2,800 -0.0
14/12/2020
3.59
 9,324 3.68 3.68 3.59 0 3,100 -0.0
11/12/2020
3.68
 2,100 3.68 3.68 3.59 0 100 -0.0
10/12/2020
3.68
 100 3.68 3.68 3.68 0 0 0
09/12/2020
3.68
 5,705 3.68 3.68 3.59 0 1,000 -0.0
08/12/2020
3.68
 13,600 3.76 3.76 3.42 0 0 0
07/12/2020
3.76
 23,920 3.93 3.93 3.59 0 10,000 -0.0
04/12/2020
3.93
 100 3.85 3.93 3.93 0 0 0
03/12/2020
3.85
 19,100 3.68 3.93 3.68 0 15,000 -0.1
02/12/2020
3.68
 5,810 3.59 3.68 3.59 0 4,000 -0.0
01/12/2020
3.59
 19,300 3.68 3.68 3.59 0 13,300 -0.1
30/11/2020
3.68
 7,400 3.59 3.76 3.59 0 3,300 -0.0
27/11/2020
3.59
 17,900 3.68 3.68 3.59 0 0 0
26/11/2020
3.68
 10,040 3.68 3.68 3.59 0 0 0
25/11/2020
3.68
 73,646 3.59 3.76 3.59 0 10,000 -0.0
24/11/2020
3.59
 2,900 3.76 3.76 3.59 0 0 0
23/11/2020
3.76
 10,542 3.50 3.76 3.50 0 200 -0.0
20/11/2020
3.50
 2,147 3.50 3.59 3.50 0 0 0
19/11/2020
3.50
 5,620 3.42 3.50 3.42 0 0 0
18/11/2020
3.42
 5,500 3.42 3.42 3.42 0 400 -0.0
17/11/2020
3.42
 2,111 3.42 3.50 3.42 0 11 -0.0
16/11/2020
3.42
 32 3.42 3.42 3.42 0 0 0
13/11/2020
3.42
 2,600 3.50 3.50 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |