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)
17/08/2021
5.41
 44,200 5.50 5.59 5.41 29,000 0 0.2
16/08/2021
5.50
 400 5.50 5.50 5.32 0 0 0
13/08/2021
5.50
 3,135 5.50 5.50 5.22 25 0 0.0
12/08/2021
5.50
 37,800 5.22 5.50 5.22 0 0 0
11/08/2021
5.22
 9,966 5.32 5.32 5.13 1,000 0 0.0
10/08/2021
5.32
 7,600 5.32 5.32 5.13 0 0 0
09/08/2021
5.32
 1,600 5.22 5.32 5.22 0 0 0
06/08/2021
5.22
 4,100 5.41 5.41 5.22 0 0 0
05/08/2021
5.41
 21,500 5.13 5.41 5.13 0 0 0
04/08/2021
5.13
 38,300 5.04 5.22 5.04 18,000 0 0.1
03/08/2021
5.04
 2,100 5.04 5.04 4.86 100 0 0.0
02/08/2021
5.04
 3,900 4.95 5.04 5.04 1,200 0 0.0
30/07/2021
4.95
 1,800 4.95 5.04 4.95 0 0 0
29/07/2021
4.95
 800 4.95 5.04 4.95 0 0 0
28/07/2021
4.95
 11,300 4.86 5.04 4.95 0 0 0
27/07/2021
4.86
 3,700 4.95 5.04 4.86 0 0 0
26/07/2021
4.95
 3,500 4.95 5.04 4.95 0 0 0
23/07/2021
4.95
 23,200 4.95 5.04 4.95 0 0 0
22/07/2021
4.95
 9,500 4.95 5.04 4.95 0 0 0
21/07/2021
4.95
 32,300 5.13 5.13 4.95 0 0 0
20/07/2021
5.13
 28,710 5.04 5.13 4.77 0 0 0
19/07/2021
5.04
 16,000 5.13 5.13 4.86 0 0 0
16/07/2021
5.13
 67,174 5.13 5.13 4.95 110 0 0.0
15/07/2021
5.13
 4,500 5.22 5.22 5.04 0 0 0
14/07/2021
5.22
 21,002 5.22 5.32 5.22 0 0 0
13/07/2021
5.22
 53,800 5.22 5.32 5.13 0 32,700 -0.2
12/07/2021
5.22
 20,800 5.22 5.32 4.95 0 0 0
09/07/2021
5.22
 23,704 5.50 5.50 5.22 0 0 0
08/07/2021
5.50
 35,150 5.32 5.50 5.13 0 0 0
07/07/2021
5.32
 27,200 5.41 5.41 5.22 0 5,000 -0.0
06/07/2021
5.41
 41,300 5.41 5.59 5.41 0 5,000 -0.0
05/07/2021
5.41
 33,800 5.59 5.59 5.41 0 0 0
02/07/2021
5.59
 6,200 5.59 5.68 5.50 0 0 0
01/07/2021
5.59
 49,700 5.50 5.59 5.41 0 0 0
30/06/2021
5.50
 63,186 5.77 5.77 5.50 0 0 0
29/06/2021
5.77
 13,110 5.87 5.87 5.59 0 0 0
28/06/2021
5.87
 41,396 5.87 5.87 5.68 0 0 0
25/06/2021
5.87
 11,210 5.87 5.87 5.68 0 0 0
24/06/2021
5.87
 1,900 5.96 5.96 5.77 0 0 0
23/06/2021
5.96
 35,101 5.96 6.05 5.96 9,400 0 0.1
22/06/2021
5.96
 74,805 5.77 6.05 5.77 0 0 0
21/06/2021
5.77
 50,400 5.77 5.77 5.77 0 0 0
18/06/2021
5.77
 9,871 5.77 5.77 5.68 0 0 0
17/06/2021
5.77
 16,500 5.68 5.77 5.59 0 0 0
16/06/2021
5.68
 2,800 5.68 5.68 5.59 0 0 0
15/06/2021
5.68
 3,500 5.59 5.77 5.59 100 0 0.0
14/06/2021
5.59
 7,800 5.77 5.77 5.59 0 0 0
11/06/2021
5.77
 4,000 5.68 5.77 5.59 0 0 0
10/06/2021
5.68
 9,789 5.77 5.77 5.50 0 0 0
09/06/2021
5.77
 14,400 5.77 5.77 5.50 0 0 0
08/06/2021
5.77
 11,221 5.87 5.87 5.68 0 0 0
07/06/2021
5.87
 32,264 5.77 5.87 5.59 5,100 0 0.0
04/06/2021
5.77
 6,500 5.77 5.87 5.59 0 0 0
03/06/2021
5.77
 11,511 5.77 5.87 5.77 0 0 0
02/06/2021
5.77
 45,902 5.59 5.77 5.59 1,000 0 0.0
01/06/2021
5.59
 13,316 5.50 5.68 5.50 0 0 0
31/05/2021
5.50
 41,824 5.59 5.59 5.41 0 0 0
28/05/2021
5.59
 11,302 5.50 5.59 5.50 4,300 0 0.0
27/05/2021
5.50
 25,000 5.68 5.68 5.50 0 0 0
26/05/2021
5.68
 29,000 5.68 5.68 5.41 100 0 0.0
25/05/2021
5.68
 16,700 5.77 5.77 5.59 2,000 0 0.0
24/05/2021
5.77
 8,300 5.68 5.77 5.59 0 0 0
21/05/2021
5.68
 42,900 5.50 5.77 5.41 0 0 0
20/05/2021
5.50
 100,198 5.77 5.77 5.41 0 0 0
19/05/2021
5.77
 44,416 5.87 5.96 5.68 0 0 0
18/05/2021
5.87
 62,900 5.87 5.87 5.68 0 0 0
17/05/2021
5.87
 3,600 6.05 6.14 5.87 0 0 0
14/05/2021
6.05
 16,716 5.96 6.14 5.77 0 0 0
13/05/2021
5.96
 48,005 6.23 6.23 5.77 0 0 0
12/05/2021
6.23
 42,611 6.32 6.32 5.96 0 0 0
11/05/2021
6.32
 20,124 6.32 6.42 6.23 0 0 0
10/05/2021
6.32
 12,500 6.42 6.51 6.05 100 100 0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
07/05/2021
6.42
 17,200 6.32 6.60 6.23 0 0 0
06/05/2021
6.33
 35,677 6.41 6.41 6.24 0 0 0
05/05/2021
6.41
 17,905 6.24 6.41 6.24 0 0 0
04/05/2021
6.24
 56,110 6.41 6.41 5.98 0 0 0
29/04/2021
6.41
 33,300 6.50 6.50 6.33 0 0 0
28/04/2021
6.50
 16,900 6.33 6.58 6.24 0 0 0
27/04/2021
6.33
 44,900 6.41 6.41 6.24 0 0 0
26/04/2021
6.41
 58,360 6.50 6.50 6.24 0 0 0
23/04/2021
6.50
 14,300 6.33 6.67 6.15 0 0 0
22/04/2021
6.33
 172,528 6.67 6.67 6.15 1,000 0 0.0
20/04/2021
6.67
 38,500 6.84 6.84 6.41 0 0 0
19/04/2021
6.84
 12,300 6.84 7.01 6.33 0 0 0
16/04/2021
6.84
 130,555 6.84 7.27 6.58 0 1,000 -0.0
15/04/2021
6.84
 210,307 6.67 6.92 6.50 0 0 0
14/04/2021
6.67
 26,059 6.75 6.75 6.41 0 0 0
13/04/2021
6.75
 132,955 6.67 6.92 6.58 0 0 0
12/04/2021
6.67
 129,700 6.50 6.84 6.33 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |