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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |