CTCP Truyền thông Số 1 (one)

8.90
0.20
(2.30%)
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
(2026-08-17) 		-2.30 -20.91% 25,000 -400 0
8.70
11
8.90
2 tháng
(2026-07-16) 		-2.80 -24.35% 33,600 -500 0
8.70
11.60
8.90
3 tháng
(2026-06-16) 		-2.20 -20.18% 77,100 -500 0
8.70
11.70
8.90
6 tháng
(2026-03-18) 		-3.80 -30.40% 831,200 -13,600 -0.1
8.70
12.50
8.90
12 tháng
(2025-09-19) 		3.30 61.11% 5,657,400 -123,400 -1.0
5.30
12.50
8.90
24 tháng
(2024-09-24) 		3.60 70.59% 8,153,257 -209,252 -1.4
4.70
12.50
8.90
36 tháng
(2023-10-02) 		3.30 61.11% 16,905,825 -163,862 -1.1
4.70
12.50
8.90
60 tháng
(2021-10-11) 		1.73 24.88% 32,283,748 -373,548 -2.6
4.70
12.50
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2018
3.24
 3,500 3.30 3.37 3.24 100 0 0.0
12/04/2018
3.30
 100 3.37 3.37 3.30 0 0 0
11/04/2018
3.37
 700 3.24 3.37 3.37 700 0 0.0
10/04/2018
3.24
 9,300 3.30 3.30 3.18 200 0 0.0
09/04/2018
3.30
 600 3.37 3.37 3.30 0 0 0
06/04/2018
3.37
 600 3.30 3.37 3.37 500 0 0.0
05/04/2018
3.30
 150 3.24 3.30 3.30 100 0 0.0
04/04/2018
3.24
 3,125 3.30 3.30 3.18 100 0 0.0
03/04/2018
3.30
 6,800 3.37 3.37 3.30 0 0 0
02/04/2018
3.37
 2,100 3.37 3.37 3.30 2,100 0 0.0
30/03/2018
3.37
 4,100 3.30 3.37 3.30 4,100 0 0.0
29/03/2018
3.30
 5,000 3.30 3.30 3.30 0 0 0
28/03/2018
3.30
 0 3.30 3.30 3.30 0 0 0
27/03/2018
3.30
 3,800 3.24 3.30 3.24 100 0 0.0
26/03/2018
3.24
 4,800 3.11 3.30 3.18 200 0 0.0
23/03/2018
3.11
 6,200 3.30 3.30 3.11 100 0 0.0
22/03/2018
3.30
 17,400 3.30 3.30 3.11 100 0 0.0
21/03/2018
3.30
 9,500 3.18 3.30 3.11 300 0 0.0
20/03/2018
3.18
 4,364 3.11 3.30 3.18 300 0 0.0
19/03/2018
3.11
 4,480 3.30 3.30 3.11 0 0 0
16/03/2018
3.30
 3,436 3.24 3.30 3.18 100 0 0.0
15/03/2018
3.24
 500 3.30 3.30 3.24 0 0 0
14/03/2018
3.30
 672 3.30 3.37 3.30 100 0 0.0
13/03/2018
3.30
 2,200 3.11 3.30 3.24 400 0 0.0
12/03/2018
3.11
 10,700 3.30 3.30 3.11 0 0 0
09/03/2018
3.30
 500 3.24 3.30 3.24 0 0 0
08/03/2018
3.24
 4,300 3.24 3.30 3.24 0 0 0
07/03/2018
3.24
 100 3.24 3.24 3.24 100 0 0.0
06/03/2018
3.24
 1,400 3.30 3.30 3.24 0 0 0
05/03/2018
3.30
 605 3.30 3.30 3.30 0 0 0
02/03/2018
3.30
 61 3.30 3.30 3.30 0 0 0
01/03/2018
3.30
 908 3.30 3.30 3.18 100 0 0.0
28/02/2018
3.30
 700 3.37 3.37 3.30 0 0 0
27/02/2018
3.37
 200 3.24 3.37 3.24 200 0 0.0
26/02/2018
3.24
 207 3.37 3.37 3.24 0 0 0
23/02/2018
3.37
 1,900 3.24 3.37 3.24 700 0 0.0
22/02/2018
3.24
 3,100 3.43 3.43 3.24 100 0 0.0
21/02/2018
3.43
 100 3.43 3.43 3.43 100 0 0.0
13/02/2018
3.43
 1,200 3.30 3.43 3.30 1,200 0 0.0
12/02/2018
3.30
 0 3.30 3.30 3.30 0 0 0
09/02/2018
3.30
 1,500 3.30 3.30 3.11 100 1,400 -0.0
08/02/2018
3.30
 1,200 3.30 3.30 3.11 100 100 0
07/02/2018
3.30
 29 3.30 3.30 3.30 0 0 0
06/02/2018
3.30
 0 3.30 3.30 3.30 0 0 0
05/02/2018
3.30
 9,600 3.24 3.30 3.24 6,400 6,300 0.0
02/02/2018
3.24
 5,300 3.24 3.24 3.18 100 0 0.0
01/02/2018
3.24
 3,200 3.30 3.30 3.18 100 0 0.0
31/01/2018
3.30
 2,000 3.30 3.30 3.24 100 0 0.0
30/01/2018
3.30
 3,800 3.30 3.30 3.24 300 0 0.0
29/01/2018
3.30
 4,489 3.37 3.37 3.24 100 0 0.0
26/01/2018
3.37
 1,733 3.30 3.37 3.24 900 0 0.0
25/01/2018
3.30
 13,172 3.37 3.43 3.30 100 0 0.0
24/01/2018
3.37
 8,900 3.30 3.37 3.30 200 0 0.0
23/01/2018
3.30
 6,959 3.18 3.30 3.24 400 0 0.0
22/01/2018
3.18
 23,800 3.11 3.30 3.11 100 0 0.0
19/01/2018
3.11
 1,152 3.11 3.11 3.05 100 0 0.0
18/01/2018
3.11
 2,131 3.11 3.11 3.05 100 0 0.0
17/01/2018
3.11
 6,800 3.11 3.11 3.05 100 2,200 -0.0
16/01/2018
3.11
 3,210 3.11 3.11 3.05 100 2,000 -0.0
15/01/2018
3.11
 6,100 3.11 3.11 3.05 100 0 0.0
12/01/2018
3.11
 1,644 3.11 3.18 3.11 100 0 0.0
11/01/2018
3.11
 16,250 3.05 3.11 2.98 4,500 0 0.0
10/01/2018
3.05
 6,900 3.05 3.05 3.05 3,900 0 0.0
09/01/2018
3.05
 2,305 3.05 3.05 3.05 1,800 0 0.0
08/01/2018
3.05
 500 3.11 3.11 3.05 0 0 0
05/01/2018
3.11
 4,000 3.11 3.11 3.05 100 0 0.0
04/01/2018
3.11
 6,400 3.11 3.11 3.05 0 0 0
03/01/2018
3.11
 2,100 3.05 3.11 2.98 100 0 0.0
02/01/2018
3.05
 3,020 3.11 3.11 3.05 0 0 0
29/12/2017
3.11
 859 2.98 3.11 2.98 200 159 0.0
28/12/2017
2.98
 3,400 3.05 3.05 2.98 0 0 0
27/12/2017
3.05
 18,100 2.98 3.05 2.98 100 0 0.0
26/12/2017
2.98
 1,144 3.05 3.05 2.98 0 0 0
25/12/2017
3.05
 41,300 2.92 3.05 2.92 300 0 0.0
22/12/2017
2.92
 700 3.11 3.11 2.92 0 0 0
21/12/2017
3.11
 100 2.98 3.11 3.11 100 0 0.0
20/12/2017
2.98
 300 3.05 3.05 2.92 100 0 0.0
19/12/2017
3.05
 10,800 2.92 3.05 2.86 100 0 0.0
18/12/2017
2.92
 16,000 2.92 2.92 2.86 0 3,700 -0.0
15/12/2017
2.92
 1,000 2.98 2.98 2.92 0 0 0
14/12/2017
2.98
 13,600 3.05 3.05 2.98 0 0 0
13/12/2017
3.05
 0 3.05 3.05 3.05 0 0 0
12/12/2017
3.05
 5,800 3.05 3.05 2.86 100 0 0.0
11/12/2017
3.05
 300 3.05 3.05 2.86 100 0 0.0
08/12/2017
3.05
 147 3.05 3.05 3.05 0 0 0
07/12/2017
3.05
 477 2.98 3.05 2.86 100 0 0.0
06/12/2017
2.98
 10,633 2.86 2.98 2.86 100 0 0.0
05/12/2017
2.86
 710 3.05 3.05 2.79 0 0 0
04/12/2017
3.05
 200 2.98 3.05 2.98 100 0 0.0
01/12/2017
2.98
 11,300 2.98 2.98 2.98 0 0 0
30/11/2017
2.98
 34,400 2.92 2.98 2.92 100 0 0.0
29/11/2017
2.92
 200 2.92 3.11 2.92 100 0 0.0
28/11/2017
2.92
 3,720 2.92 2.92 2.86 100 0 0.0
27/11/2017
2.92
 170 2.98 2.98 2.92 0 0 0
24/11/2017
2.98
 100 3.11 3.11 2.98 0 0 0
23/11/2017
3.11
 6,300 3.18 3.18 2.86 300 0 0.0
22/11/2017
3.18
 64 3.18 3.18 3.18 0 0 0
21/11/2017
3.18
 6,300 2.98 3.18 2.92 1,300 0 0.0
20/11/2017
2.98
 32,900 3.11 3.11 2.92 11,600 0 0.1
17/11/2017
3.11
 2,800 2.98 3.11 2.98 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |