CTCP Truyền thông Số 1 (one)

10.90
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
(2026-05-19) 		-1.10 -9.17% 43,200 0 0
10.20
12
10.90
2 tháng
(2026-04-20) 		-0.10 -0.91% 114,200 -100 0
10.20
12
10.90
3 tháng
(2026-03-20) 		0.60 5.83% 427,100 -6,500 -0.0
9.60
12.50
10.90
6 tháng
(2025-12-22) 		3.80 53.52% 4,805,300 -95,200 -0.9
6.90
12.50
10.90
12 tháng
(2025-06-23) 		5.80 113.73% 6,346,600 -153,800 -1.2
5.10
12.50
10.90
24 tháng
(2024-06-28) 		4.10 60.29% 10,884,167 -158,052 -1.1
4.70
12.50
10.90
36 tháng
(2023-07-04) 		5.50 101.85% 17,287,111 -164,562 -1.1
4.70
12.50
10.90
60 tháng
(2021-07-14) 		5.68 108.61% 35,349,821 -269,513 -1.8
4.70
12.50
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2017
2.98
 900 3.05 3.05 2.98 200 0 0.0
15/11/2017
3.05
 4,200 3.11 3.18 2.98 3,900 0 0.0
14/11/2017
3.11
 12,105 2.86 3.11 2.92 100 0 0.0
13/11/2017
2.86
 100 3.05 3.05 2.86 0 0 0
10/11/2017
3.05
 2,200 2.92 3.05 3.05 0 0 0
09/11/2017
2.92
 0 2.92 2.92 2.92 0 0 0
08/11/2017
2.92
 712 3.11 3.11 2.92 0 0 0
07/11/2017
3.11
 200 3.11 3.11 2.92 100 0 0.0
06/11/2017
3.11
 300 3.05 3.18 2.92 200 0 0.0
03/11/2017
3.05
 200 2.98 3.05 2.73 0 0 0
02/11/2017
2.98
 600 3.05 3.05 2.79 100 0 0.0
01/11/2017
3.05
 400 3.18 3.18 2.86 300 0 0.0
31/10/2017
3.18
 10 3.18 3.18 3.18 0 0 0
30/10/2017
3.18
 89 3.18 3.18 3.18 0 0 0
27/10/2017
3.18
 600 3.11 3.18 3.05 300 0 0.0
26/10/2017
3.11
 2,200 3.11 3.11 3.05 2,100 0 0.0
25/10/2017
3.11
 700 3.11 3.11 3.05 600 0 0.0
24/10/2017
3.11
 6,100 3.11 3.11 3.05 3,000 0 0.0
23/10/2017
3.11
 235 3.18 3.18 3.05 100 0 0.0
20/10/2017
3.18
 16,000 3.11 3.18 2.98 0 0 0
19/10/2017
3.11
 10,133 3.11 3.11 2.98 0 10,000 -0.0
18/10/2017
3.11
 20 3.11 3.11 3.11 0 0 0
17/10/2017
3.11
 20 3.11 3.11 3.11 0 0 0
16/10/2017
3.11
 100 3.18 3.18 3.11 0 0 0
13/10/2017
3.18
 0 3.18 3.18 3.18 0 0 0
12/10/2017
3.18
 4,700 3.24 3.24 3.11 0 0 0
11/10/2017
3.24
 0 3.24 3.24 3.24 0 0 0
10/10/2017
3.24
 900 3.11 3.24 3.11 0 0 0
09/10/2017
3.11
 40 3.11 3.11 3.11 0 0 0
06/10/2017
3.11
 7,080 3.11 3.11 2.98 2,500 0 0.0
05/10/2017
3.11
 10,002 3.11 3.11 3.05 0 8,582 -0.0
04/10/2017
3.11
 2,688 3.05 3.11 2.98 100 0 0.0
03/10/2017
3.05
 16,100 3.11 3.18 3.05 100 0 0.0
02/10/2017
3.11
 20,500 3.11 3.18 3.05 100 0 0.0
29/09/2017
3.11
 20,400 3.05 3.18 3.05 15,100 0 0.1
28/09/2017
3.05
 18,600 3.11 3.18 3.05 100 0 0.0
27/09/2017
3.11
 7,800 3.11 3.11 3.05 0 0 0
26/09/2017
3.11
 1,100 3.18 3.18 3.05 0 0 0
25/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
22/09/2017
3.18
 11,413 3.24 3.24 3.05 0 0 0
21/09/2017
3.24
 5,100 3.18 3.24 3.18 100 0 0.0
20/09/2017
3.18
 400 3.18 3.18 3.18 0 0 0
19/09/2017
3.18
 4,000 3.30 3.30 3.18 0 0 0
18/09/2017
3.30
 200 3.18 3.30 3.30 100 0 0.0
15/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
14/09/2017
3.18
 8,400 3.30 3.30 3.18 0 0 0
13/09/2017
3.30
 6,900 3.18 3.30 3.18 100 0 0.0
12/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
11/09/2017
3.18
 200 3.18 3.18 3.11 200 0 0.0
08/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
07/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
06/09/2017
3.18
 158 2.98 3.18 3.18 100 0 0.0
05/09/2017
2.98
 2,000 3.18 3.18 2.98 0 0 0
01/09/2017
3.18
 12,900 3.30 3.30 3.11 0 0 0
31/08/2017
3.30
 21,700 3.30 3.30 3.11 100 0 0.0
30/08/2017
3.30
 9,200 3.37 3.37 3.18 0 0 0
29/08/2017
3.37
 18,700 3.30 3.37 3.18 100 0 0.0
28/08/2017
3.30
 329 3.30 3.30 3.18 100 0 0.0
25/08/2017
3.30
 1,500 3.30 3.30 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |