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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |