CTCP Truyền thông Số 1 (one)

10.60
0.40
(3.92%)
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)
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
27/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
26/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
25/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
24/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
23/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
20/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
19/07/2018
3.24
 2,225 3.30 3.30 3.18 1,200 2,000 -0.0
18/07/2018
3.30
 1,206 3.18 3.30 3.11 100 1,100 -0.0
17/07/2018
3.18
 2,200 3.18 3.18 3.11 100 100 0
16/07/2018
3.18
 2,600 3.30 3.30 3.18 0 0 0
13/07/2018
3.30
 100 3.18 3.30 3.30 100 0 0.0
12/07/2018
3.18
 30 3.18 3.18 3.18 0 0 0
11/07/2018
3.18
 100 3.30 3.30 3.18 0 0 0
10/07/2018
3.30
 0 3.30 3.30 3.30 0 0 0
09/07/2018
3.30
 6,400 3.30 3.30 3.18 100 6,400 -0.0
06/07/2018
3.30
 14,200 3.18 3.37 3.18 1,000 100 0.0
05/07/2018
3.18
 0 3.18 3.18 3.18 0 0 0
04/07/2018
3.18
 504 3.18 3.18 3.18 0 0 0
03/07/2018
3.18
 1,200 3.30 3.30 3.18 0 0 0
02/07/2018
3.30
 0 3.30 3.30 3.30 0 0 0
29/06/2018
3.30
 300 3.30 3.30 3.18 100 100 0
28/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
27/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
26/06/2018
3.30
 5,119 3.30 3.30 3.18 100 100 0
25/06/2018
3.30
 136 3.30 3.30 3.30 0 0 0
22/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
21/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
20/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
19/06/2018
3.30
 100 3.18 3.30 3.30 100 0 0.0
18/06/2018
3.18
 4,000 3.30 3.30 3.18 0 0 0
15/06/2018
3.30
 3,400 3.30 3.30 3.18 100 3,400 -0.0
14/06/2018
3.30
 6,600 3.30 3.30 3.18 100 0 0.0
13/06/2018
3.30
 20 3.30 3.30 3.30 0 0 0
12/06/2018
3.30
 1,300 3.30 3.30 3.24 100 1,300 -0.0
11/06/2018
3.30
 2,400 3.30 3.30 3.24 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |