CTCP Truyền thông Số 1 (one)

11.30
-0.50
(-4.24%)
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
(2026-03-31) 		0.20 1.80% 140,600 -6,000 0
10
11.80
11.30
2 tháng
(2026-03-02) 		3.30 41.25% 1,732,500 -70,600 -0.7
8
12.50
11.30
3 tháng
(2026-01-30) 		2.30 25.56% 2,388,000 -99,800 -0.9
7.70
12.50
11.30
6 tháng
(2025-11-03) 		6 113.21% 5,380,200 -120,500 -1.0
5.30
12.50
11.30
12 tháng
(2025-05-05) 		6.20 121.57% 6,396,500 -170,100 -1.2
5
12.50
11.30
24 tháng
(2024-05-10) 		4.80 73.85% 15,560,573 -149,452 -1.0
4.70
12.50
11.30
36 tháng
(2023-05-16) 		6.30 126% 17,894,364 -290,962 -1.8
4.70
12.50
11.30
60 tháng
(2021-05-26) 		5.62 98.83% 36,178,483 -292,113 -2.0
4.70
12.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
3.42
 20,700 3.42 3.42 3.42 0 0 0
16/09/2020
3.42
 9,510 3.42 3.42 3.33 0 0 0
15/09/2020
3.42
 19,240 3.42 3.68 3.42 100 100 -0
14/09/2020
3.42
 6,040 3.42 3.42 3.42 0 0 0
11/09/2020
3.42
 16,500 3.42 3.42 3.42 0 0 0
10/09/2020
3.42
 32,300 3.42 3.59 3.33 0 0 0
09/09/2020
3.42
 600 3.33 3.42 3.33 0 0 0
08/09/2020
3.33
 700 3.25 3.33 3.25 0 0 0
07/09/2020
3.25
 53,800 3.25 3.33 3.25 0 0 0
04/09/2020
3.25
 23,100 3.25 3.25 3.16 0 0 0
03/09/2020
3.25
 1,043 3.25 3.25 3.25 0 0 0
01/09/2020
3.25
 11,300 3.42 3.42 3.25 0 0 0
31/08/2020
3.42
 16,499 3.25 3.42 3.16 0 0 0
28/08/2020
3.25
 2,100 3.25 3.25 3.25 500 0 0.0
27/08/2020
3.25
 200 3.25 3.25 3.25 0 0 0
26/08/2020
3.25
 1 3.25 3.25 3.25 0 0 0
25/08/2020
3.25
 18,100 3.16 3.25 3.16 0 0 0
24/08/2020
3.16
 13,000 3.16 3.16 3.16 0 0 0
21/08/2020
3.16
 14,000 3.16 3.25 3.16 0 0 0
20/08/2020
3.16
 2,000 3.16 3.16 3.16 0 0 0
19/08/2020
3.16
 9,500 3.25 3.25 3.16 0 0 0
18/08/2020
3.25
 0 3.25 3.25 3.25 0 0 0
17/08/2020
3.25
 0 3.25 3.25 3.25 0 0 0
14/08/2020
3.25
 0 3.25 3.25 3.25 0 0 0
13/08/2020
3.25
 3,300 3.25 3.25 3.08 0 0 0
12/08/2020
3.25
 0 3.25 3.25 3.25 0 0 0
11/08/2020
3.25
 0 3.25 3.25 3.25 0 0 0
10/08/2020
3.25
 3,300 3.25 3.25 3.25 0 0 0
07/08/2020
3.25
 600 3.16 3.25 3.16 0 0 0
06/08/2020
3.16
 0 3.16 3.16 3.16 0 0 0
05/08/2020
3.16
 25,500 3.16 3.25 3.08 0 0 0
04/08/2020
3.16
 9,526 3.16 3.16 3.16 0 0 0
03/08/2020
3.16
 900 3.08 3.16 3.16 0 0 0
31/07/2020
3.08
 0 3.08 3.08 3.08 0 0 0
30/07/2020
3.08
 0 3.08 3.08 3.08 0 0 0
29/07/2020
3.08
 1,000 3.25 3.25 3.08 0 0 0
28/07/2020
3.25
 0 3.25 3.25 3.25 0 0 0
27/07/2020
3.25
 3,100 3.33 3.33 3.16 0 0 0
24/07/2020
3.33
 6,200 3.33 3.33 3.16 0 0 0
23/07/2020
3.33
 1,100 3.33 3.33 3.33 0 0 0
22/07/2020
3.33
 1,110 3.33 3.33 3.33 0 0 0
21/07/2020
3.33
 6,000 3.33 3.33 3.33 0 0 0
20/07/2020
3.33
 2,000 3.33 3.33 3.33 0 0 0
17/07/2020
3.33
 0 3.33 3.33 3.33 0 0 0
16/07/2020
3.33
 2,900 3.25 3.33 3.33 0 0 0
15/07/2020
3.25
 2,000 3.50 3.50 3.25 0 0 0
14/07/2020
3.50
 200 3.50 3.50 3.50 0 0 0
13/07/2020
3.50
 1,100 3.25 3.50 3.42 900 0 0.0
10/07/2020
3.25
 110 3.33 3.33 3.25 0 0 0
09/07/2020
3.33
 1,000 3.25 3.33 3.33 0 1,000 -0.0
08/07/2020
3.25
 6,600 3.33 3.33 3.25 0 0 0
07/07/2020
3.33
 1,300 3.33 3.33 3.25 0 0 0
06/07/2020
3.33
 0 3.33 3.33 3.33 0 0 0
03/07/2020
3.33
 8,100 3.42 3.42 3.33 0 0 0
02/07/2020
3.42
 10,700 3.33 3.42 3.33 10,700 0 0.0
01/07/2020
3.33
 10,400 3.33 3.33 3.25 0 0 0
30/06/2020
3.33
 200 3.25 3.33 3.33 0 0 0
29/06/2020
3.25
 10 3.25 3.25 3.25 0 0 0
26/06/2020
3.25
 800 3.42 3.42 3.25 0 0 0
25/06/2020
3.42
 2,106 3.25 3.42 3.25 100 0 0.0
24/06/2020
3.25
 3,400 3.25 3.25 3.25 400 0 0.0
23/06/2020
3.25
 18,510 3.42 3.76 3.25 200 100 0.0
22/06/2020
3.42
 7 3.42 3.42 3.42 0 0 0
19/06/2020
3.42
 8,100 3.59 3.59 3.42 2,000 0 0.0
18/06/2020
3.59
 100 3.50 3.59 3.59 0 100 -0.0
17/06/2020
3.50
 5,100 3.50 3.50 3.42 700 0 0.0
16/06/2020
3.50
 73,600 3.50 3.59 3.42 700 0 0.0
15/06/2020
3.50
 18,300 3.42 3.50 3.42 0 0 0
12/06/2020
3.42
 2,000 3.50 3.50 3.42 0 0 0
11/06/2020
3.50
 50,200 3.33 3.50 3.25 600 0 0.0
10/06/2020
3.33
 5,621 3.25 3.33 3.08 0 0 0
09/06/2020
3.25
 51,726 3.16 3.25 3.16 400 0 0.0
08/06/2020
3.16
 11,000 3.08 3.16 3.08 0 0 0
05/06/2020
3.08
 77,600 2.91 3.08 2.99 0 0 0
04/06/2020
2.91
 200 2.99 2.99 2.91 0 0 0
03/06/2020
2.99
 5,450 2.99 2.99 2.91 0 0 0
02/06/2020
2.99
 10,900 2.91 3.08 2.91 0 0 0
01/06/2020
2.91
 2,550 2.82 2.91 2.82 1,300 0 0.0
29/05/2020
2.82
 3,200 2.82 2.82 2.82 0 0 0
28/05/2020
2.82
 8,000 2.91 2.91 2.82 0 0 0
27/05/2020
2.91
 8,655 2.74 2.91 2.74 0 0 0
26/05/2020
2.74
 14,200 2.74 2.82 2.74 2,100 0 0.0
25/05/2020
2.74
 4,700 2.74 2.74 2.74 0 0 0
22/05/2020
2.74
 0 2.74 2.74 2.74 0 0 0
21/05/2020
2.74
 700 2.74 2.74 2.74 500 0 0.0
20/05/2020
2.74
 5,460 2.74 2.74 2.74 3,000 0 0.0
19/05/2020
2.74
 21,100 2.74 2.82 2.74 0 0 0
18/05/2020
2.74
 25,800 2.65 2.74 2.65 6,900 0 0.0
15/05/2020
2.65
 19,000 2.65 2.65 2.56 0 0 0
14/05/2020
2.65
 24,500 2.65 2.65 2.56 0 0 0
13/05/2020
2.65
 19 2.65 2.65 2.65 0 0 0
12/05/2020
2.65
 700 2.65 2.65 2.56 0 0 0
11/05/2020
2.65
 5,900 2.65 2.65 2.65 0 0 0
08/05/2020
2.65
 23,200 2.56 2.65 2.56 2,500 0 0.0
07/05/2020
2.56
 0 2.56 2.56 2.56 0 0 0
06/05/2020
2.56
 30,472 2.48 2.65 2.56 0 0 0
05/05/2020
2.48
 2,400 2.56 2.56 2.48 1,000 0 0.0
04/05/2020
2.56
 3,600 2.65 2.65 2.56 0 0 0
29/04/2020
2.65
 10,900 2.56 2.65 2.56 0 0 0
28/04/2020
2.56
 1,300 2.56 2.56 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |