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)
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
27/04/2020
2.56
 33,840 2.82 2.82 2.56 0 0 0
24/04/2020
2.82
 14,910 2.56 2.82 2.56 0 0 0
23/04/2020
2.56
 18,272 2.48 2.65 2.56 0 0 0
22/04/2020
2.48
 7,710 2.48 2.56 2.48 0 0 0
21/04/2020
2.48
 5,700 2.56 2.56 2.48 100 0 0.0
20/04/2020
2.56
 3,700 2.56 2.56 2.56 0 0 0
17/04/2020
2.56
 1,241 2.39 2.56 2.56 0 0 0
16/04/2020
2.39
 703 2.56 2.56 2.39 0 0 0
15/04/2020
2.56
 4,500 2.56 2.56 2.56 0 0 0
14/04/2020
2.56
 20,946 2.56 2.56 2.56 0 0 0
13/04/2020
2.56
 100 2.48 2.56 2.56 0 0 0
10/04/2020
2.48
 9,700 2.31 2.48 2.48 0 0 0
09/04/2020
2.31
 6,100 2.48 2.56 2.31 300 0 0.0
08/04/2020
2.48
 9,000 2.56 2.56 2.48 0 0 0
07/04/2020
2.56
 1,000 2.56 2.56 2.56 0 0 0
06/04/2020
2.56
 100 2.56 2.56 2.56 0 0 0
03/04/2020
2.56
 6,418 2.56 2.56 2.48 0 0 0
01/04/2020
2.56
 100 2.48 2.56 2.56 0 0 0
31/03/2020
2.48
 173 2.39 2.48 2.48 0 0 0
30/03/2020
2.39
 1,100 2.56 2.56 2.39 0 0 0
27/03/2020
2.56
 13 2.56 2.56 2.56 0 0 0
26/03/2020
2.56
 100 2.65 2.65 2.56 0 0 0
25/03/2020
2.65
 100 2.56 2.65 2.65 0 0 0
24/03/2020
2.56
 35,000 2.65 2.65 2.56 0 0 0
23/03/2020
2.65
 6,500 2.65 2.65 2.39 100 0 0.0
20/03/2020
2.65
 8,100 2.65 2.65 2.48 0 0 0
19/03/2020
2.65
 50,200 2.56 2.65 2.39 0 100 -0.0
18/03/2020
2.56
 30,110 2.56 2.65 2.56 0 0 0
17/03/2020
2.56
 300 2.39 2.56 2.39 0 0 0
16/03/2020
2.39
 300 2.56 2.82 2.39 0 0 0
13/03/2020
2.56
 5,200 2.65 2.65 2.48 0 200 -0.0
12/03/2020
2.65
 28,700 2.82 2.82 2.56 0 400 -0.0
11/03/2020
2.82
 300 2.91 2.91 2.74 0 0 0
10/03/2020
2.91
 500 2.82 2.91 2.74 0 200 -0.0
09/03/2020
2.82
 13,300 2.91 2.91 2.82 0 0 0
06/03/2020
2.91
 0 2.91 2.91 2.91 0 0 0
05/03/2020
2.91
 200 2.91 2.91 2.91 0 0 0
04/03/2020
2.91
 24,110 2.91 2.91 2.91 10 0 0.0
03/03/2020
2.91
 500 2.82 2.91 2.91 0 0 0
02/03/2020
2.82
 500 2.99 2.99 2.82 0 0 0
28/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
26/02/2020
2.99
 10 2.99 2.99 2.99 0 0 0
25/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
24/02/2020
2.99
 50,010 2.99 2.99 2.99 0 0 0
21/02/2020
2.99
 6,000 2.99 2.99 2.91 0 0 0
20/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
19/02/2020
2.99
 2,020 2.99 2.99 2.99 0 0 0
18/02/2020
2.99
 100 2.91 2.99 2.99 0 0 0
17/02/2020
2.91
 24,300 3.08 3.08 2.91 0 0 0
14/02/2020
3.08
 100 3.08 3.08 3.08 0 0 0
13/02/2020
3.08
 17,000 2.91 3.08 2.91 0 0 0
12/02/2020
2.91
 28,500 2.99 2.99 2.91 0 0 0
11/02/2020
2.99
 6,400 2.91 2.99 2.91 0 0 0
10/02/2020
2.91
 3,600 2.99 2.99 2.91 0 0 0
07/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
06/02/2020
2.99
 9,100 2.91 2.99 2.91 0 0 0
05/02/2020
2.91
 9,000 2.91 2.91 2.91 0 0 0
04/02/2020
2.91
 20,100 2.82 2.91 2.82 0 0 0
03/02/2020
2.82
 5,200 2.99 2.99 2.82 2,400 0 0.0
31/01/2020
2.99
 10 2.99 2.99 2.99 0 0 0
30/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
22/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
21/01/2020
2.99
 3,009 2.99 2.99 2.99 0 0 0
20/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
17/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
16/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
15/01/2020
2.99
 2,019 3.16 3.16 2.99 0 0 0
14/01/2020
3.16
 8,800 3.08 3.16 3.08 0 0 0
13/01/2020
3.08
 1,200 2.91 3.08 3.08 0 0 0
10/01/2020
2.91
 6,600 2.99 2.99 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |