CTCP Truyền thông Số 1 (one)

8.90
0.20
(2.30%)
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
(2026-08-17) 		-2.30 -20.91% 25,000 -400 0
8.70
11
8.90
2 tháng
(2026-07-16) 		-2.80 -24.35% 33,600 -500 0
8.70
11.60
8.90
3 tháng
(2026-06-16) 		-2.20 -20.18% 77,100 -500 0
8.70
11.70
8.90
6 tháng
(2026-03-18) 		-3.80 -30.40% 831,200 -13,600 -0.1
8.70
12.50
8.90
12 tháng
(2025-09-19) 		3.30 61.11% 5,657,400 -123,400 -1.0
5.30
12.50
8.90
24 tháng
(2024-09-24) 		3.60 70.59% 8,153,257 -209,252 -1.4
4.70
12.50
8.90
36 tháng
(2023-10-02) 		3.30 61.11% 16,905,825 -163,862 -1.1
4.70
12.50
8.90
60 tháng
(2021-10-11) 		1.73 24.88% 32,283,748 -373,548 -2.6
4.70
12.50
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
11/11/2020
3.50
 3,520 3.42 3.50 3.42 0 0 0
10/11/2020
3.42
 340 3.42 3.42 3.42 0 0 0
09/11/2020
3.42
 10 3.42 3.42 3.42 0 0 0
06/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
05/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
04/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
03/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
02/11/2020
3.42
 600 3.42 3.50 3.33 0 0 0
30/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
29/10/2020
3.42
 2,170 3.42 3.42 3.33 0 0 0
28/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
27/10/2020
3.42
 6,200 3.42 3.42 3.42 0 0 0
26/10/2020
3.42
 19,600 3.42 3.42 3.42 0 0 0
23/10/2020
3.42
 30,004 3.50 3.50 3.42 0 0 0
22/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
21/10/2020
3.50
 10,411 3.42 3.68 3.42 1,000 0 0.0
20/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
19/10/2020
3.42
 700 3.50 3.50 3.42 0 0 0
16/10/2020
3.50
 100 3.50 3.50 3.50 0 0 0
15/10/2020
3.50
 1,100 3.42 3.50 3.42 0 0 0
14/10/2020
3.42
 10,900 3.50 3.50 3.33 0 0 0
13/10/2020
3.50
 1,000 3.50 3.50 3.42 0 100 -0.0
12/10/2020
3.50
 1,000 3.50 3.50 3.50 0 0 0
09/10/2020
3.50
 204 3.50 3.50 3.50 0 0 0
08/10/2020
3.50
 10,200 3.50 3.50 3.42 0 0 0
07/10/2020
3.50
 1,200 3.50 3.59 3.50 0 0 0
06/10/2020
3.50
 1,600 3.50 3.59 3.50 0 0 0
05/10/2020
3.50
 2,800 3.42 3.59 3.42 0 0 0
02/10/2020
3.42
 9,500 3.42 3.42 3.42 0 400 -0.0
01/10/2020
3.42
 10,000 3.42 3.42 3.42 0 0 0
30/09/2020
3.42
 18,100 3.50 3.50 3.42 0 0 0
29/09/2020
3.50
 1,953 3.50 3.50 3.42 0 0 0
28/09/2020
3.50
 1,015 3.50 3.50 3.50 0 0 0
25/09/2020
3.50
 6,200 3.42 3.50 3.33 0 100 -0.0
24/09/2020
3.42
 1,100 3.42 3.42 3.42 0 0 0
23/09/2020
3.42
 18,170 3.42 3.50 3.42 0 0 0
22/09/2020
3.42
 19,000 3.50 3.50 3.42 0 0 0
21/09/2020
3.50
 7,400 3.42 3.68 3.50 0 0 0
18/09/2020
3.42
 36,700 3.42 3.50 3.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |