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)
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
14/04/2015
4.50
 3,000 4.45 4.50 4.50 3,000 0 0.0
13/04/2015
4.45
 100 4.50 4.50 4.45 0 0 0
10/04/2015
4.50
 16,100 4.50 4.50 4.30 100 16,000 -0.1
09/04/2015
4.50
 30,126 4.45 4.50 4.45 30,100 10,000 0.2
08/04/2015
4.45
 5,200 4.50 4.50 4.35 1,100 5,000 -0.0
07/04/2015
4.50
 4,100 4.50 4.50 4.40 1,100 4,000 -0.0
06/04/2015
4.50
 500 4.50 4.50 4.45 500 0 0.0
03/04/2015
4.50
 100 4.50 4.50 4.50 0 0 0
02/04/2015
4.50
 0 4.50 4.50 4.50 0 0 0
01/04/2015
4.50
 98 4.50 4.50 4.50 0 0 0
31/03/2015
4.50
 58 4.50 4.50 4.50 0 0 0
30/03/2015
4.50
 100 4.50 4.50 4.50 100 0 0.0
27/03/2015
4.50
 3,300 4.60 4.60 4.35 100 200 -0.0
26/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
25/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
24/03/2015
4.60
 4,900 4.60 4.60 4.19 200 0 0.0
23/03/2015
4.60
 5,100 4.60 4.60 4.14 0 0 0
20/03/2015
4.60
 200 4.55 4.60 4.60 0 0 0
19/03/2015
4.55
 1,500 4.60 4.60 4.55 0 0 0
18/03/2015
4.60
 700 4.45 4.60 4.35 0 0 0
17/03/2015
4.45
 13,100 4.60 4.80 4.35 100 0 0.0
16/03/2015
4.60
 4,900 4.55 4.60 4.35 100 0 0.0
13/03/2015
4.55
 1,000 4.55 4.55 4.55 0 0 0
12/03/2015
4.55
 4,400 4.45 4.55 4.55 0 0 0
11/03/2015
4.45
 200 4.50 4.50 4.45 100 0 0.0
10/03/2015
4.50
 1,200 4.55 4.55 4.45 100 0 0.0
09/03/2015
4.55
 400 4.60 4.85 4.55 200 0 0.0
06/03/2015
4.60
 31,100 5.10 5.10 4.60 0 0 0
05/03/2015
5.10
 100 5.00 5.10 5.10 100 0 0.0
04/03/2015
5.00
 0 5.00 5.00 5.00 0 0 0
03/03/2015
5.00
 500 4.80 5.00 4.40 100 0 0.0
02/03/2015
4.80
 31 4.80 4.80 4.80 0 0 0
27/02/2015
4.80
 1,400 4.50 4.80 4.50 1,300 0 0.0
26/02/2015
4.50
 1,110 4.50 4.50 4.40 100 0 0.0
25/02/2015
4.50
 2,400 4.55 4.55 4.50 300 0 0.0
24/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
13/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
12/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
11/02/2015
4.55
 100 4.45 4.55 4.55 100 0 0.0
10/02/2015
4.45
 1,100 4.55 4.55 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |