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)
17/12/2018
3.22
 300 3.29 3.29 3.07 0 0 0
14/12/2018
3.29
 200 3.29 3.29 3.14 100 0 0.0
13/12/2018
3.29
 1,800 3.29 3.59 3.14 100 0 0.0
12/12/2018
3.29
 3,800 3.29 3.37 3.29 3,500 0 0.0
11/12/2018
3.29
 200 3.29 3.44 3.29 0 0 0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
10/12/2018
3.29
 2,200 3.37 3.52 3.29 0 0 0
07/12/2018
3.37
 4,500 3.30 3.37 3.18 100 0 0.0
06/12/2018
3.30
 4,700 3.30 3.37 3.18 0 0 0
05/12/2018
3.30
 14,900 3.37 3.37 3.05 0 0 0
04/12/2018
3.37
 10,000 3.37 3.37 3.37 0 0 0
03/12/2018
3.37
 20,200 3.37 3.37 3.30 0 0 0
30/11/2018
3.37
 1,600 3.37 3.37 3.37 100 0 0.0
29/11/2018
3.37
 16,100 3.24 3.49 3.30 100 0 0.0
28/11/2018
3.24
 2,351 2.98 3.24 2.98 0 2 -0.0
27/11/2018
2.98
 300 2.86 2.98 2.98 0 200 -0.0
26/11/2018
2.86
 0 2.86 2.86 2.86 0 0 0
23/11/2018
2.86
 20 2.86 2.86 2.86 20 0 0
22/11/2018
2.86
 200 3.18 3.18 2.86 0 0 0
21/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
20/11/2018
3.18
 20 3.18 3.18 3.18 0 0 0
19/11/2018
3.18
 312 3.11 3.30 2.86 0 0 0
16/11/2018
3.11
 100 2.86 3.11 3.11 0 0 0
15/11/2018
2.86
 200 3.18 3.18 2.86 0 0 0
14/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
13/11/2018
3.18
 15 3.18 3.18 3.18 0 0 0
12/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
09/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
08/11/2018
3.18
 10 3.18 3.18 3.18 0 0 0
07/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
06/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
05/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
02/11/2018
3.18
 300 2.98 3.18 3.18 0 0 0
01/11/2018
2.98
 0 2.98 2.98 2.98 0 0 0
31/10/2018
2.98
 120 2.92 2.98 2.98 0 0 0
30/10/2018
2.92
 6,981 3.24 3.24 2.92 0 0 0
29/10/2018
3.24
 100 3.11 3.24 3.24 100 0 0.0
26/10/2018
3.11
 50 3.11 3.11 3.11 0 0 0
25/10/2018
3.11
 1,600 3.11 3.18 2.86 100 0 0.0
24/10/2018
3.11
 100 2.92 3.11 3.11 100 0 0.0
23/10/2018
2.92
 2,870 3.18 3.18 2.92 2,800 0 0.0
22/10/2018
3.18
 100 3.11 3.18 3.18 0 0 0
19/10/2018
3.11
 100 2.92 3.11 3.11 100 0 0.0
18/10/2018
2.92
 1,222 3.18 3.18 2.92 1,200 0 0.0
17/10/2018
3.18
 0 3.18 3.18 3.18 0 0 0
16/10/2018
3.18
 0 3.18 3.18 3.18 0 0 0
15/10/2018
3.18
 208 3.18 3.18 2.98 0 0 0
12/10/2018
3.18
 0 3.18 3.18 3.18 0 0 0
11/10/2018
3.18
 1,300 3.05 3.18 2.92 1,200 200 0.0
10/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
09/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
08/10/2018
3.05
 300 3.24 3.24 3.05 0 0 0
05/10/2018
3.24
 9,200 3.05 3.24 2.98 100 0 0.0
04/10/2018
3.05
 200 3.24 3.24 3.05 0 0 0
03/10/2018
3.24
 8,599 3.24 3.24 2.98 7,400 7,300 0.0
02/10/2018
3.24
 200 3.11 3.24 3.24 200 0 0.0
01/10/2018
3.11
 7,000 3.18 3.18 2.92 3,400 0 0.0
28/09/2018
3.18
 200 3.24 3.24 2.98 100 100 0
27/09/2018
3.24
 100 3.11 3.24 3.24 100 0 0.0
26/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
25/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
24/09/2018
3.11
 800 3.11 3.11 3.11 0 0 0
21/09/2018
3.11
 20 3.11 3.11 3.11 0 0 0
20/09/2018
3.11
 3,800 3.11 3.11 3.11 0 2,000 -0.0
19/09/2018
3.11
 1,200 3.11 3.11 3.11 0 0 0
18/09/2018
3.11
 100 3.11 3.11 3.11 0 0 0
17/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
14/09/2018
3.11
 8,100 3.11 3.11 3.05 0 8,000 -0.0
13/09/2018
3.11
 88 3.11 3.11 3.11 0 0 0
12/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
11/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
10/09/2018
3.11
 967 3.18 3.18 3.11 0 0 0
07/09/2018
3.18
 2,500 3.18 3.18 3.18 0 0 0
06/09/2018
3.18
 51 3.18 3.18 3.18 0 0 0
05/09/2018
3.18
 0 3.18 3.18 3.18 0 0 0
04/09/2018
3.18
 15,100 3.18 3.24 3.18 6,000 0 0.0
31/08/2018
3.18
 1,559 3.11 3.18 3.11 100 0 0.0
30/08/2018
3.11
 0 3.11 3.11 3.11 0 0 0
29/08/2018
3.11
 0 3.11 3.11 3.11 0 0 0
28/08/2018
3.11
 10,800 3.18 3.18 2.92 5,100 0 0.0
27/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
24/08/2018
3.18
 127 3.05 3.18 3.18 100 0 0.0
23/08/2018
3.05
 1,100 2.98 3.05 3.05 0 0 0
22/08/2018
2.98
 100 3.18 3.18 2.98 0 0 0
21/08/2018
3.18
 400 3.05 3.18 3.05 0 0 0
20/08/2018
3.05
 4,000 3.11 3.11 2.98 0 0 0
17/08/2018
3.11
 5,284 3.18 3.18 2.92 100 5,084 -0.0
16/08/2018
3.18
 4,000 3.05 3.18 3.18 100 2,000 -0.0
15/08/2018
3.05
 200 3.18 3.18 3.05 0 0 0
14/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
13/08/2018
3.18
 9 3.18 3.18 3.18 0 0 0
10/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
09/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
08/08/2018
3.18
 100 3.18 3.18 3.18 0 0 0
07/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
06/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
03/08/2018
3.18
 100 3.18 3.18 3.18 0 0 0
02/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
01/08/2018
3.18
 200 3.11 3.37 3.18 100 0 0.0
31/07/2018
3.11
 0 3.11 3.11 3.11 0 0 0
30/07/2018
3.11
 2,500 3.24 3.24 3.11 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |