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)
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
17/12/2014
4.24
 5,300 4.50 4.50 4.14 100 0 0.0
16/12/2014
4.50
 4,400 4.55 4.60 4.09 100 0 0.0
15/12/2014
4.55
 0 4.55 4.55 4.55 0 0 0
12/12/2014
4.55
 49,505 4.35 4.55 4.35 24,900 0 0.2
11/12/2014
4.35
 15,700 4.40 4.45 4.35 8,000 0 0.1
10/12/2014
4.40
 8,400 4.35 4.40 4.30 3,400 0 0.0
09/12/2014
4.35
 7,100 4.40 4.40 4.30 100 0 0.0
08/12/2014
4.40
 10,948 4.35 4.40 4.30 4,700 0 0.0
05/12/2014
4.35
 1,480 4.35 4.35 4.30 1,400 0 0.0
04/12/2014
4.35
 28 4.35 4.35 4.35 0 0 0
03/12/2014
4.35
 3,800 4.40 4.40 4.30 100 0 0.0
02/12/2014
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2014
4.40
 10,200 4.30 4.45 4.35 10,200 0 0.1
28/11/2014
4.30
 14,700 4.35 4.35 4.24 10,100 0 0.1
27/11/2014
4.35
 300 4.45 4.45 4.24 0 0 0
26/11/2014
4.45
 1,100 4.50 4.50 4.30 0 0 0
25/11/2014
4.50
 23,000 4.50 4.50 4.30 15,800 0 0.1
24/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2014
4.50
 66,100 4.45 4.55 4.19 28,100 0 0.2
21/11/2014
4.45
 20,448 4.45 4.54 4.45 5,000 0 0.0
20/11/2014
4.45
 56,100 4.40 4.49 4.40 20,000 0 0.2
19/11/2014
4.40
 42,500 4.35 4.40 4.35 5,100 0 0.0
18/11/2014
4.35
 14,700 4.30 4.45 4.30 0 0 0
17/11/2014
4.30
 41,390 4.35 4.35 4.30 0 0 0
14/11/2014
4.35
 23,800 4.30 4.35 4.26 100 0 0.0
13/11/2014
4.30
 17,614 4.26 4.30 4.30 0 0 0
12/11/2014
4.26
 3,700 4.35 4.35 4.26 100 0 0.0
11/11/2014
4.35
 900 4.35 4.35 4.30 100 0 0.0
10/11/2014
4.35
 5,900 4.35 4.35 4.35 0 0 0
07/11/2014
4.35
 8,100 4.30 4.35 4.35 100 0 0.0
06/11/2014
4.30
 11,200 4.35 4.35 4.30 100 0 0.0
05/11/2014
4.35
 1,500 4.35 4.35 4.30 0 0 0
04/11/2014
4.35
 13,138 4.40 4.40 4.35 10,000 0 0.1
03/11/2014
4.40
 31,520 4.30 4.40 4.30 10,000 0 0.1
31/10/2014
4.30
 8,128 4.35 4.35 4.30 0 0 0
30/10/2014
4.35
 9,100 4.30 4.35 4.30 100 0 0.0
29/10/2014
4.30
 40,600 4.30 4.30 4.30 100 0 0.0
28/10/2014
4.30
 24,164 4.30 4.30 4.26 4,000 0 0.0
27/10/2014
4.30
 10,300 4.35 4.35 4.26 4,000 0 0.0
24/10/2014
4.35
 12,603 4.26 4.35 4.26 2,300 0 0.0
23/10/2014
4.26
 8,262 4.16 4.30 4.26 200 0 0.0
22/10/2014
4.16
 12,700 4.26 4.30 4.16 0 0 0
21/10/2014
4.26
 26,780 4.40 4.40 4.26 100 0 0.0
20/10/2014
4.40
 3,200 4.16 4.40 4.06 1,000 0 0.0
17/10/2014
4.16
 17,000 4.06 4.16 4.06 0 0 0
16/10/2014
4.06
 8,600 4.21 4.21 4.06 0 0 0
15/10/2014
4.21
 800 4.21 4.21 4.21 0 0 0
14/10/2014
4.21
 6,300 4.26 4.26 4.11 0 5,000 -0.0
13/10/2014
4.26
 5,500 4.21 4.26 4.16 200 0 0.0
10/10/2014
4.21
 10,505 4.26 4.26 4.21 0 0 0
09/10/2014
4.26
 6,511 4.26 4.40 4.26 100 0 0.0
08/10/2014
4.26
 11,300 4.30 4.30 4.21 0 0 0
07/10/2014
4.30
 15,600 4.35 4.35 4.26 200 2,000 -0.0
06/10/2014
4.35
 10,800 4.16 4.35 4.21 0 0 0
03/10/2014
4.16
 4,810 4.16 4.21 4.16 0 0 0
02/10/2014
4.16
 3,400 4.21 4.21 4.16 100 0 0.0
01/10/2014
4.21
 10,124 4.21 4.21 4.16 100 0 0.0
30/09/2014
4.21
 4,400 4.21 4.21 4.16 100 0 0.0
29/09/2014
4.21
 1,900 4.16 4.21 4.11 100 0 0.0
26/09/2014
4.16
 2,700 4.21 4.26 4.16 700 0 0.0
25/09/2014
4.21
 100 4.11 4.21 4.21 100 0 0.0
24/09/2014
4.11
 13,800 4.21 4.26 4.11 0 0 0
23/09/2014
4.21
 8,093 4.16 4.54 4.11 600 0 0.0
22/09/2014
4.16
 6,044 4.16 4.16 4.11 100 0 0.0
19/09/2014
4.16
 5,557 4.16 4.21 4.06 1,300 0 0.0
18/09/2014
4.16
 6,703 4.21 4.21 4.06 100 0 0.0
17/09/2014
4.21
 3,821 4.21 4.21 4.21 0 0 0
16/09/2014
4.21
 700 4.21 4.21 4.16 100 0 0.0
15/09/2014
4.21
 8,182 4.26 4.26 4.16 0 0 0
12/09/2014
4.26
 33,284 4.26 4.26 4.16 0 0 0
11/09/2014
4.26
 126 4.30 4.30 4.26 0 0 0
10/09/2014
4.30
 33,500 4.21 4.30 4.11 14,400 0 0.1
09/09/2014
4.21
 34,500 4.26 4.26 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |