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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |