CTCP Truyền thông Số 1 (one)

11.30
-0.50
(-4.24%)
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
(2026-03-31) 		0.20 1.80% 140,600 -6,000 0
10
11.80
11.30
2 tháng
(2026-03-02) 		3.30 41.25% 1,732,500 -70,600 -0.7
8
12.50
11.30
3 tháng
(2026-01-30) 		2.30 25.56% 2,388,000 -99,800 -0.9
7.70
12.50
11.30
6 tháng
(2025-11-03) 		6 113.21% 5,380,200 -120,500 -1.0
5.30
12.50
11.30
12 tháng
(2025-05-05) 		6.20 121.57% 6,396,500 -170,100 -1.2
5
12.50
11.30
24 tháng
(2024-05-10) 		4.80 73.85% 15,560,573 -149,452 -1.0
4.70
12.50
11.30
36 tháng
(2023-05-16) 		6.30 126% 17,894,364 -290,962 -1.8
4.70
12.50
11.30
60 tháng
(2021-05-26) 		5.62 98.83% 36,178,483 -292,113 -2.0
4.70
12.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2017
3.98
 25,000 3.69 3.98 3.64 600 0 0.0
14/02/2017
3.69
 1,056 3.69 3.69 3.69 900 0 0.0
13/02/2017
3.69
 1,300 3.75 3.75 3.69 1,300 0 0.0
10/02/2017
3.75
 5,100 3.69 3.75 3.75 0 0 0
09/02/2017
3.69
 35,800 3.75 3.75 3.64 0 0 0
08/02/2017
3.75
 7,400 3.87 3.87 3.75 0 0 0
07/02/2017
3.87
 100 3.87 3.87 3.87 0 0 0
06/02/2017
3.87
 3,800 3.75 3.87 3.75 0 0 0
03/02/2017
3.75
 9,964 3.69 4.04 3.58 0 0 0
02/02/2017
3.69
 10,100 3.64 3.75 3.58 0 0 0
25/01/2017
3.64
 19,700 3.46 3.69 3.46 100 6,800 -0.0
24/01/2017
3.46
 57,550 3.64 3.75 3.46 0 0 0
23/01/2017
3.64
 102,642 4.04 4.04 3.64 0 0 0
20/01/2017
4.04
 5,500 4.04 4.16 3.98 0 0 0
19/01/2017
4.04
 5,600 4.16 4.16 3.98 3,000 0 0.0
18/01/2017
4.16
 2,800 3.98 4.16 3.98 0 0 0
17/01/2017
3.98
 11,510 4.21 4.21 3.93 0 0 0
16/01/2017
4.21
 0 4.21 4.21 4.21 0 0 0
13/01/2017
4.21
 182 4.04 4.21 4.21 100 0 0.0
12/01/2017
4.04
 600 4.16 4.27 4.04 0 0 0
11/01/2017
4.16
 100 4.21 4.21 4.16 0 0 0
10/01/2017
4.21
 400 4.16 4.33 4.16 0 0 0
09/01/2017
4.16
 45 4.16 4.16 4.16 0 0 0
06/01/2017
4.16
 5,300 4.10 4.16 4.04 0 0 0
05/01/2017
4.10
 22,341 3.98 4.10 3.98 0 28 -0.0
04/01/2017
3.98
 33,209 4.10 4.10 3.93 0 0 0
03/01/2017
4.10
 0 4.10 4.10 4.10 0 0 0
30/12/2016
4.10
 800 3.98 4.10 3.98 100 0 0.0
29/12/2016
3.98
 1,300 4.10 4.21 3.98 100 0 0.0
28/12/2016
4.10
 7,208 4.10 4.10 3.98 100 4,900 -0.0
27/12/2016
4.10
 243 3.93 4.10 4.10 0 0 0
26/12/2016
3.93
 6,900 4.04 4.04 3.81 100 0 0.0
23/12/2016
4.04
 1,600 3.87 4.04 3.87 100 0 0.0
22/12/2016
3.87
 2,000 3.87 4.04 3.87 0 0 0
21/12/2016
3.87
 2,400 4.04 4.04 3.87 0 0 0
20/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
19/12/2016
4.04
 7,200 4.04 4.04 3.93 100 0 0.0
16/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
15/12/2016
4.04
 1,143 3.87 4.04 3.93 0 0 0
14/12/2016
3.87
 7,800 3.98 3.98 3.81 0 0 0
13/12/2016
3.98
 42,000 3.98 3.98 3.81 100 0 0.0
12/12/2016
3.98
 700 4.04 4.04 3.98 0 0 0
09/12/2016
4.04
 4,800 3.98 4.21 4.04 0 0 0
08/12/2016
3.98
 5,000 4.04 4.04 3.98 0 0 0
07/12/2016
4.04
 1,100 3.93 4.04 3.75 100 0 0.0
06/12/2016
3.93
 1,700 3.98 3.98 3.93 0 0 0
05/12/2016
3.98
 44,500 4.10 4.21 3.98 0 0 0
02/12/2016
4.10
 67,900 4.10 4.27 4.04 0 0 0
01/12/2016
4.10
 17,000 4.16 4.16 4.10 0 0 0
30/11/2016
4.16
 26,412 4.16 4.21 4.10 100 0 0.0
29/11/2016
4.16
 1,000 4.21 4.21 4.16 0 0 0
28/11/2016
4.21
 23,200 4.21 4.21 4.16 100 0 0.0
25/11/2016
4.21
 8,000 4.27 4.27 4.21 0 0 0
24/11/2016
4.27
 16,200 4.33 4.33 4.10 100 0 0.0
23/11/2016
4.33
 0 4.33 4.33 4.33 0 0 0
22/11/2016
4.33
 41,562 4.27 4.39 4.21 0 0 0
21/11/2016
4.27
 35,200 4.27 4.33 4.21 0 0 0
18/11/2016
4.27
 4,036 4.33 4.33 4.27 100 0 0.0
17/11/2016
4.33
 1,600 4.39 4.45 4.33 0 0 0
16/11/2016
4.39
 11,100 4.62 4.62 4.39 0 0 0
15/11/2016
4.62
 68,100 4.50 4.62 4.27 1,100 0 0.0
14/11/2016
4.50
 25,700 4.50 4.50 4.33 100 0 0.0
11/11/2016
4.50
 3,000 4.50 4.50 4.50 0 0 0
10/11/2016
4.50
 70,000 4.27 4.50 4.33 200 0 0.0
09/11/2016
4.27
 13,619 4.56 4.56 4.27 400 0 0.0
08/11/2016
4.56
 600 4.45 4.62 4.45 0 0 0
07/11/2016
4.45
 22,800 4.50 4.50 4.27 0 0 0
04/11/2016
4.50
 129 4.27 4.50 4.50 0 0 0
03/11/2016
4.27
 71,738 4.56 4.56 4.27 0 0 0
02/11/2016
4.56
 17,940 4.45 4.56 4.50 100 0 0.0
01/11/2016
4.45
 200 4.62 4.62 4.45 0 0 0
31/10/2016
4.62
 14,700 4.33 4.73 4.45 700 0 0.0
28/10/2016
4.33
 40,300 4.39 4.56 4.33 2,400 0 0.0
27/10/2016
4.39
 17,200 4.62 4.62 4.33 100 0 0.0
26/10/2016
4.62
 49,600 4.56 4.62 4.27 0 0 0
25/10/2016
4.56
 48,900 4.50 4.62 4.50 200 0 0.0
24/10/2016
4.50
 44,700 4.45 4.85 4.50 7,200 0 0.1
21/10/2016
4.45
 161,001 4.04 4.45 4.04 42,600 0 0.3
20/10/2016
4.04
 400 4.27 4.27 4.04 0 0 0
19/10/2016
4.27
 29,516 4.04 4.27 3.93 0 0 0
18/10/2016
4.04
 5,200 4.16 4.16 4.04 0 0 0
17/10/2016
4.16
 22,200 4.45 4.45 4.04 0 0 0
14/10/2016
4.45
 0 4.45 4.45 4.45 0 0 0
13/10/2016
4.45
 10,300 4.04 4.45 4.04 0 0 0
12/10/2016
4.04
 45,200 4.04 4.04 4.04 0 0 0
11/10/2016
4.04
 0 4.04 4.04 4.04 0 0 0
10/10/2016
4.04
 26,400 3.93 4.27 4.04 0 0 0
07/10/2016
3.93
 129 4.27 4.27 3.93 0 0 0
06/10/2016
4.27
 1,000 4.16 4.27 3.87 0 0 0
05/10/2016
4.16
 8,000 4.62 4.62 4.16 0 0 0
04/10/2016
4.62
 100 5.08 5.08 4.62 0 0 0
03/10/2016
5.08
 100 4.62 5.08 5.08 0 0 0
30/09/2016
4.62
 0 4.62 4.62 4.62 0 0 0
29/09/2016
4.62
 0 4.62 4.62 4.62 0 0 0
28/09/2016
4.62
 21 4.62 4.62 4.62 0 0 0
27/09/2016
4.62
 512 4.68 4.68 4.21 100 0 0.0
26/09/2016
4.68
 200 4.27 4.68 4.50 0 0 0
23/09/2016
4.27
 535 4.73 4.73 4.27 0 0 0
22/09/2016
4.73
 100 4.96 4.96 4.73 0 0 0
21/09/2016
4.96
 100 4.56 4.96 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |