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
(2026-07-01) 		-0.20 -1.72% 22,100 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
(2025-08-05) 		6.10 115.09% 6,013,100 -151,600 -1.2
5.20
12.50
11.40
24 tháng
(2024-08-12) 		6.30 123.53% 8,523,294 -228,752 -1.5
4.70
12.50
11.40
36 tháng
(2023-08-16) 		5.90 107.27% 17,094,625 -162,562 -1.1
4.70
12.50
11.40
60 tháng
(2021-08-26) 		6.08 114.42% 34,945,807 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |