CTCP Truyền thông Số 1 (one)

8.90
0.80
(9.88%)
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)
08/09/2015
5.20
 4,600 5.36 5.36 5.20 0 0 0
07/09/2015
5.36
 0 5.36 5.36 5.36 0 0 0
04/09/2015
5.36
 1,019 5.31 5.36 5.36 0 0 0
03/09/2015
5.31
 0 5.31 5.31 5.31 0 0 0
01/09/2015
5.31
 1,000 5.26 5.31 5.31 0 0 0
31/08/2015
5.26
 1,500 5.31 5.31 5.26 0 0 0
28/08/2015
5.31
 800 5.61 5.61 5.31 0 0 0
27/08/2015
5.61
 1,800 5.56 5.61 5.56 1,800 0 0.0
26/08/2015
5.56
 7,401 5.10 5.61 5.05 0 0 0
25/08/2015
5.10
 4,000 5.05 5.20 5.10 0 0 0
24/08/2015
5.05
 10,200 5.36 5.36 5.05 0 0 0
21/08/2015
5.36
 12,200 5.51 5.51 5.20 0 0 0
20/08/2015
5.51
 7,800 5.51 5.51 5.36 100 0 0.0
19/08/2015
5.51
 492 5.41 5.51 5.41 100 0 0.0
18/08/2015
5.41
 1,900 5.46 5.46 5.31 0 0 0
17/08/2015
5.46
 200 5.51 5.51 5.46 100 0 0.0
14/08/2015
5.51
 545 5.51 5.51 5.31 0 0 0
13/08/2015
5.51
 6,500 5.56 5.56 5.41 100 0 0.0
12/08/2015
5.56
 4,300 5.56 5.56 5.51 0 0 0
11/08/2015
5.56
 18,000 5.66 5.66 5.51 900 0 0.0
10/08/2015
5.66
 16,172 5.56 5.66 5.56 8,000 0 0.1
07/08/2015
5.56
 1,006 5.46 5.56 5.51 300 0 0.0
06/08/2015
5.46
 7,413 5.46 5.46 5.41 1,700 0 0.0
05/08/2015
5.46
 2,100 5.46 5.46 5.41 0 0 0
04/08/2015
5.46
 1,300 5.46 5.46 5.36 0 0 0
03/08/2015
5.46
 2,800 5.51 5.56 5.31 1,800 0 0.0
31/07/2015
5.51
 2,912 5.51 5.56 5.36 0 0 0
30/07/2015
5.51
 2,200 5.51 5.86 5.41 300 0 0.0
29/07/2015
5.51
 10 5.51 5.51 5.51 0 0 0
28/07/2015
5.51
 100 5.56 5.56 5.51 0 0 0
27/07/2015
5.56
 3,440 5.61 5.61 5.36 100 0 0.0
24/07/2015
5.61
 5,778 5.76 5.86 5.51 300 0 0.0
23/07/2015
5.76
 24,210 5.76 5.96 5.56 300 0 0.0
22/07/2015
5.76
 13,500 5.51 5.96 5.51 300 0 0.0
21/07/2015
5.51
 0 5.51 5.51 5.51 0 0 0
20/07/2015
5.51
 5,100 5.56 5.56 5.15 5,000 0 0.1
17/07/2015
5.56
 500 5.46 5.56 5.56 500 0 0.0
16/07/2015
5.46
 2,800 5.46 5.56 5.05 2,600 0 0.0
15/07/2015
5.46
 8,800 5.31 5.46 5.10 500 0 0.0
14/07/2015
5.31
 3,300 5.51 5.51 5.20 300 0 0.0
13/07/2015
5.51
 680 5.56 5.56 5.15 100 0 0.0
10/07/2015
5.56
 1,033 5.56 5.56 5.56 1,000 0 0.0
09/07/2015
5.56
 0 5.56 5.56 5.56 1,000 0 0.0
08/07/2015
5.56
 1,010 5.56 5.56 5.56 1,000 0 0.0
07/07/2015
5.56
 100 5.10 5.56 5.56 100 0 0.0
06/07/2015
5.10
 3,500 5.56 5.56 5.10 0 0 0
03/07/2015
5.56
 0 5.56 5.56 5.56 0 0 0
02/07/2015
5.56
 0 5.56 5.56 5.56 0 0 0
01/07/2015
5.56
 3,000 5.56 5.56 5.41 3,000 0 0.0
30/06/2015
5.56
 1,500 5.41 5.56 5.46 1,500 0 0.0
29/06/2015
5.41
 24,200 5.26 5.46 5.31 23,500 0 0.2
26/06/2015
5.26
 1,400 5.20 5.26 5.05 400 0 0.0
25/06/2015
5.20
 4 5.20 5.20 5.20 0 0 0
24/06/2015
5.20
 100 5.20 5.20 5.20 0 0 0
23/06/2015
5.20
 4,160 5.31 5.31 5.05 200 0 0.0
22/06/2015
5.31
 0 5.31 5.31 5.31 0 0 0
19/06/2015
5.31
 100 5.15 5.31 5.31 100 0 0.0
18/06/2015
5.15
 300 5.26 5.26 5.15 0 0 0
17/06/2015
5.26
 7 5.26 5.26 5.26 0 0 0
16/06/2015
5.26
 2,000 5.31 5.31 5.10 0 0 0
15/06/2015
5.31
 0 5.31 5.31 5.31 0 0 0
12/06/2015
5.31
 12,400 5.20 5.31 5.20 7,000 0 0.1
11/06/2015
5.20
 4,900 5.20 5.20 5.15 3,000 0 0.0
10/06/2015
5.20
 1,100 5.15 5.20 4.95 100 0 0.0
09/06/2015
5.15
 0 5.15 5.15 5.15 0 0 0
08/06/2015
5.15
 1,182 5.15 5.15 5.10 0 0 0
05/06/2015
5.15
 0 5.15 5.15 5.15 0 0 0
04/06/2015
5.15
 216 5.00 5.15 5.00 200 0 0.0
03/06/2015
5.00
 5,600 5.10 5.10 5.00 5,000 0 0.1
02/06/2015
5.10
 8,800 5.05 5.15 5.05 0 0 0
01/06/2015
5.05
 60 5.05 5.05 5.05 0 0 0
29/05/2015
5.05
 9,300 5.05 5.10 5.00 6,800 0 0.1
28/05/2015
5.05
 2,900 4.95 5.05 5.05 0 0 0
27/05/2015
4.95
 5,200 4.80 4.95 4.80 3,200 0 0.0
26/05/2015
4.80
 4,422 5.05 5.05 4.80 2,900 0 0.0
25/05/2015
5.05
 3,760 5.00 5.05 4.70 2,000 0 0.0
22/05/2015
5.00
 1,600 5.00 5.00 4.70 200 0 0.0
21/05/2015
5.00
 31,900 5.10 5.15 4.70 100 31,700 -0.3
20/05/2015
5.10
 300 4.85 5.15 5.10 100 0 0.0
19/05/2015
4.85
 300 4.80 4.85 4.65 100 0 0.0
18/05/2015
4.80
 9,000 4.90 4.90 4.80 5,000 3,600 0.0
15/05/2015
4.90
 0 4.90 4.90 4.90 0 0 0
14/05/2015
4.90
 1,100 5.05 5.05 4.80 100 1,000 -0.0
13/05/2015
5.05
 1,100 4.90 5.10 5.05 1,100 0 0.0
12/05/2015
4.90
 8,900 4.80 4.90 4.65 8,200 0 0.1
11/05/2015
4.80
 200 4.85 4.85 4.80 0 0 0
08/05/2015
4.85
 3,100 4.80 4.85 4.80 2,000 0 0.0
07/05/2015
4.80
 3,200 4.90 4.90 4.65 0 0 0
06/05/2015
4.90
 0 4.90 4.90 4.90 0 0 0
05/05/2015
4.90
 4,700 4.90 4.90 4.75 100 0 0.0
04/05/2015
4.90
 6,500 5.00 5.00 4.80 5,400 0 0.1
27/04/2015
5.00
 0 5.00 5.00 5.00 0 0 0
24/04/2015
5.00
 3,600 4.85 5.05 4.90 3,600 0 0.0
23/04/2015
4.85
 7,400 4.85 5.00 4.70 6,900 0 0.1
22/04/2015
4.85
 6,600 5.00 5.00 4.65 100 0 0.0
21/04/2015
5.00
 10,900 4.60 5.05 4.65 10,100 0 0.1
20/04/2015
4.60
 13,800 4.60 4.85 4.60 12,700 0 0.1
17/04/2015
4.60
 3,200 4.70 4.70 4.60 2,300 0 0.0
16/04/2015
4.70
 17,100 4.45 4.80 4.55 17,100 0 0.2
15/04/2015
4.45
 8,160 4.50 4.55 4.45 5,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |