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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |