CTCP Truyền thông Số 1 (one)

9.70
0.80
(8.99%)
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
(2025-12-29) 		0.30 3.85% 1,815,500 4,700 0.0
6.90
9.30
8.90
2 tháng
(2025-12-01) 		2.80 52.83% 2,482,200 -20,700 -0.1
5.30
9.30
8.90
3 tháng
(2025-10-30) 		2.70 50% 2,570,600 -20,700 -0.1
5.30
9.30
8.90
6 tháng
(2025-08-01) 		2.70 50% 3,140,100 -51,700 -0.3
5.20
9.30
8.90
12 tháng
(2025-02-03) 		2.50 44.64% 4,320,277 -57,500 -0.2
4.70
9.30
8.90
24 tháng
(2024-02-15) 		2.50 44.64% 13,701,093 -55,162 -0.1
4.70
9.30
8.90
36 tháng
(2023-02-13) 		2.78 52.35% 15,870,085 -533,560 -2.7
4.70
9.30
8.90
60 tháng
(2021-02-23) 		3.66 82.24% 38,093,785 -204,133 -1.1
4.44
11.92
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/08/2017
3.30
 20,125 3.35 3.37 3.24 200 0 0.0
23/08/2017
3.35
 1,100 3.35 3.35 3.29 100 0 0.0
22/08/2017
3.35
 2,700 3.29 3.35 3.18 100 300 -0.0
21/08/2017
3.29
 18,025 3.29 3.29 3.23 6,000 0 0.0
18/08/2017
3.29
 28,900 3.41 3.41 3.18 400 0 0.0
17/08/2017
3.41
 5,277 3.46 3.46 3.41 0 0 0
16/08/2017
3.46
 35,600 3.46 3.46 3.41 100 0 0.0
15/08/2017
3.46
 2,300 3.35 3.52 3.41 200 0 0.0
14/08/2017
3.35
 14,350 3.46 3.52 3.35 100 0 0.0
11/08/2017
3.46
 45,900 3.52 3.52 3.46 200 0 0.0
10/08/2017
3.52
 33,330 3.52 3.52 3.41 200 7,500 -0.0
09/08/2017
3.52
 20,413 3.41 3.58 3.41 1,700 0 0.0
08/08/2017
3.41
 23,500 3.41 3.41 3.35 100 0 0.0
07/08/2017
3.41
 6,300 3.35 3.41 3.41 0 0 0
04/08/2017
3.35
 39,000 3.41 3.41 3.35 0 0 0
03/08/2017
3.41
 59,300 3.29 3.41 3.29 400 0 0.0
02/08/2017
3.29
 16,900 3.18 3.29 3.23 5,300 0 0.0
01/08/2017
3.18
 15,500 3.23 3.29 3.18 100 0 0.0
31/07/2017
3.23
 60,111 3.35 3.35 3.18 2,000 0 0.0
28/07/2017
3.35
 13,300 3.29 3.35 3.29 100 0 0.0
27/07/2017
3.29
 39,604 3.35 3.35 3.23 100 0 0.0
26/07/2017
3.35
 80,180 3.12 3.35 3.12 400 63,400 -0.3
25/07/2017
3.12
 57,900 3.12 3.18 3.06 3,000 56,600 -0.3
24/07/2017
3.12
 49,118 3.18 3.18 3.06 18,000 39,900 -0.1
21/07/2017
3.18
 62,600 3.23 3.23 3.18 2,000 60,000 -0.3
20/07/2017
3.23
 10,100 3.23 3.23 3.18 2,000 10,100 -0.0
19/07/2017
3.23
 1,771 3.23 3.23 3.18 100 0 0.0
18/07/2017
3.23
 25,302 3.29 3.29 3.23 2,000 25,200 -0.1
17/07/2017
3.29
 9,400 3.29 3.29 3.23 2,000 3,400 -0.0
14/07/2017
3.29
 6,200 3.29 3.29 3.29 0 0 0
13/07/2017
3.29
 25,649 3.35 3.35 3.23 3,800 0 0.0
12/07/2017
3.35
 4,200 3.35 3.35 3.29 0 1,400 -0.0
11/07/2017
3.35
 8,400 3.35 3.35 3.35 0 0 0
10/07/2017
3.35
 19,792 3.46 3.46 3.35 263,000 260,000 0.0
07/07/2017
3.46
 24,600 3.35 3.46 3.35 9,500 10,000 -0.0
06/07/2017
3.35
 10,145 3.58 3.58 3.35 0 10,000 -0.1
05/07/2017
3.58
 15,400 3.35 3.58 3.35 200 14,200 -0.1
04/07/2017
3.35
 2,400 3.35 3.35 3.35 0 0 0
03/07/2017
3.35
 3,200 3.35 3.35 3.29 0 0 0
30/06/2017
3.35
 5,342 3.35 3.35 3.35 500 3,200 -0.0
29/06/2017
3.35
 8,200 3.35 3.41 3.35 0 0 0
28/06/2017
3.35
 2,500 3.52 3.52 3.35 0 0 0
27/06/2017
3.52
 192 3.35 3.52 3.52 0 0 0
26/06/2017
3.35
 2,500 3.41 3.41 3.35 0 0 0
23/06/2017
3.41
 6,400 3.35 3.52 3.35 0 6,100 -0.0
22/06/2017
3.35
 21,000 3.41 3.41 3.35 0 0 0
21/06/2017
3.41
 10,609 3.58 3.58 3.41 10,000 100 0.1
20/06/2017
3.58
 8,173 3.41 3.58 3.46 5,000 0 0.0
19/06/2017
3.41
 9,053 3.35 3.52 3.29 3,100 0 0.0
16/06/2017
3.35
 1,000 3.52 3.52 3.35 0 0 0
15/06/2017
3.52
 100 3.29 3.52 3.52 100 0 0.0
14/06/2017
3.29
 1,100 3.29 3.29 3.29 0 0 0
13/06/2017
3.29
 10,400 3.52 3.52 3.29 0 0 0
12/06/2017
3.52
 2,100 3.35 3.52 3.29 0 0 0
09/06/2017
3.35
 0 3.35 3.35 3.35 0 0 0
08/06/2017
3.35
 2,100 3.41 3.41 3.23 100 0 0.0
07/06/2017
3.41
 2,100 3.46 3.46 3.29 100 0 0.0
06/06/2017
3.46
 9,800 3.35 3.64 3.29 0 0 0
05/06/2017
3.35
 0 3.35 3.35 3.35 0 0 0
02/06/2017
3.35
 3,100 3.35 3.35 3.29 100 0 0.0
01/06/2017
3.35
 2,200 3.46 3.46 3.35 0 0 0
31/05/2017
3.46
 1,200 3.35 3.52 3.35 400 0 0.0
30/05/2017
3.35
 900 3.58 3.58 3.35 0 0 0
29/05/2017
3.58
 4,100 3.35 3.58 3.29 0 1,200 -0.0
26/05/2017
3.35
 2,500 3.29 3.35 3.29 0 2,100 -0.0
25/05/2017
3.29
 14,100 3.35 3.35 3.29 0 5,300 -0.0
24/05/2017
3.35
 5,900 3.52 3.52 3.35 0 2,700 -0.0
23/05/2017
3.52
 500 3.35 3.52 3.41 0 100 -0.0
22/05/2017
3.35
 27,350 3.41 3.41 3.35 1,600 26,300 -0.1
19/05/2017
3.41
 1,500 3.41 3.41 3.41 0 0 0
18/05/2017
3.41
 6,700 3.58 3.58 3.41 0 0 0
17/05/2017
3.58
 3,500 3.58 3.81 3.58 0 300 -0.0
16/05/2017
3.58
 5,600 3.58 3.58 3.35 200 5,600 -0.0
15/05/2017
3.58
 59,100 3.58 3.81 3.23 100 600 -0.0
12/05/2017
3.58
 0 3.58 3.58 3.58 0 0 0
11/05/2017
3.58
 0 3.58 3.58 3.58 0 0 0
10/05/2017
3.58
 400 3.58 3.69 3.58 300 0 0.0
09/05/2017
3.58
 200 3.52 3.58 3.58 200 100 0.0
08/05/2017
3.52
 5 3.52 3.52 3.52 0 0 0
05/05/2017
3.52
 300 3.46 3.58 3.29 0 0 0
04/05/2017
3.46
 1,400 3.58 3.58 3.46 0 0 0
03/05/2017
3.58
 2,029 3.46 3.58 3.35 0 0 0
28/04/2017
3.46
 33,600 3.18 3.46 3.29 0 100 -0.0
27/04/2017
3.18
 7,253 3.46 3.52 3.12 500 0 0.0
26/04/2017
3.46
 10,529 3.64 3.75 3.46 0 0 0
25/04/2017
3.64
 500 3.46 3.64 3.64 0 0 0
24/04/2017
3.46
 18,400 3.58 3.69 3.46 0 0 0
21/04/2017
3.58
 41,900 3.93 3.93 3.58 0 0 0
20/04/2017
3.93
 1,200 3.75 3.93 3.75 0 0 0
19/04/2017
3.75
 200 3.64 3.75 3.69 0 0 0
18/04/2017
3.64
 7,000 3.64 3.64 3.58 0 0 0
17/04/2017
3.64
 27,100 3.69 3.69 3.58 100 0 0.0
14/04/2017
3.69
 1,537 3.87 3.87 3.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |