CTCP Truyền thông Số 1 (one)

11.40
0
(0%)
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
(2026-07-01) 		-0.20 -1.72% 22,100 0 0
11.20
11.70
11.40
2 tháng
(2026-06-01) 		0.40 3.64% 77,100 0 0
10.20
11.70
11.40
3 tháng
(2026-05-04) 		-0.10 -0.87% 98,200 -100 0
10.20
12
11.40
6 tháng
(2026-02-02) 		1.50 15.15% 2,456,300 -94,400 -0.9
7.70
12.50
11.40
12 tháng
(2025-08-05) 		6.10 115.09% 6,013,100 -151,600 -1.2
5.20
12.50
11.40
24 tháng
(2024-08-12) 		6.30 123.53% 8,523,294 -228,752 -1.5
4.70
12.50
11.40
36 tháng
(2023-08-16) 		5.90 107.27% 17,094,625 -162,562 -1.1
4.70
12.50
11.40
60 tháng
(2021-08-26) 		6.08 114.42% 34,945,807 -318,948 -2.1
4.70
12.50
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2015
4.55
 1,200 4.45 4.80 4.45 1,200 0 0.0
06/02/2015
4.45
 100 4.60 4.60 4.45 0 0 0
05/02/2015
4.60
 100 4.50 4.60 4.60 100 0 0.0
04/02/2015
4.50
 3,100 4.55 4.55 4.45 100 0 0.0
03/02/2015
4.55
 200 4.90 4.90 4.50 0 0 0
02/02/2015
4.90
 1,100 4.70 4.90 4.70 1,100 0 0.0
30/01/2015
4.70
 100 4.60 4.70 4.70 100 0 0.0
29/01/2015
4.60
 0 4.60 4.60 4.60 0 0 0
28/01/2015
4.60
 3,200 4.60 4.60 4.45 100 0 0.0
27/01/2015
4.60
 2,600 4.60 4.60 4.45 100 0 0.0
26/01/2015
4.60
 1,000 4.60 4.60 4.50 0 0 0
23/01/2015
4.60
 500 4.60 4.60 4.60 0 0 0
22/01/2015
4.60
 9,900 4.60 4.60 4.50 100 0 0.0
21/01/2015
4.60
 10,100 4.65 4.65 4.55 3,100 0 0.0
20/01/2015
4.65
 0 4.65 4.65 4.65 0 0 0
19/01/2015
4.65
 19,300 4.60 4.65 4.55 100 0 0.0
16/01/2015
4.60
 10,300 4.60 4.70 4.60 0 0 0
15/01/2015
4.60
 6,800 4.85 4.85 4.55 100 0 0.0
14/01/2015
4.85
 15,800 4.50 4.90 4.50 0 0 0
13/01/2015
4.50
 2,528 4.55 4.55 4.45 100 0 0.0
12/01/2015
4.55
 4,200 4.55 4.55 4.45 100 0 0.0
09/01/2015
4.55
 4,500 4.45 4.55 4.40 2,500 0 0.0
08/01/2015
4.45
 3,100 4.24 4.45 4.35 100 0 0.0
07/01/2015
4.24
 5,456 4.40 4.45 4.24 100 0 0.0
06/01/2015
4.40
 11,100 4.45 4.45 4.04 6,200 0 0.1
05/01/2015
4.45
 3,300 4.45 4.55 4.45 3,000 0 0.0
31/12/2014
4.45
 400 4.30 4.50 4.45 400 0 0.0
30/12/2014
4.30
 3,200 4.35 4.35 4.30 100 0 0.0
29/12/2014
4.35
 5,441 4.50 4.50 4.35 0 0 0
26/12/2014
4.50
 900 4.50 4.50 4.50 900 0 0.0
25/12/2014
4.50
 200 4.45 4.50 4.50 200 0 0.0
24/12/2014
4.45
 261 4.55 4.55 4.45 0 0 0
23/12/2014
4.55
 28 4.55 4.55 4.55 0 0 0
22/12/2014
4.55
 100 4.50 4.55 4.55 100 0 0.0
19/12/2014
4.50
 3,500 4.50 4.50 4.45 3,500 0 0.0
18/12/2014
4.50
 525 4.24 4.50 4.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |