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)
28/07/2014
3.87
 30,300 3.87 4.21 3.83 25,100 0 0.2
25/07/2014
3.87
 3,022 3.92 3.92 3.87 0 0 0
24/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
23/07/2014
3.92
 25,300 3.92 3.97 3.83 18,800 7,600 0.1
22/07/2014
3.92
 40 3.92 3.92 3.92 0 0 0
21/07/2014
3.92
 2,800 3.92 3.92 3.73 100 0 0.0
18/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
17/07/2014
3.92
 8,184 3.92 3.92 3.87 100 0 0.0
16/07/2014
3.92
 10,000 3.97 3.97 3.92 0 0 0
15/07/2014
3.97
 10,200 3.92 3.97 3.54 500 0 0
14/07/2014
3.92
 8,600 3.97 3.97 3.83 500 0 0.0
11/07/2014
3.97
 100 3.97 3.97 3.97 0 0 0
10/07/2014
3.97
 28,650 3.87 4.02 3.87 100 0 0.0
09/07/2014
3.87
 5,814 3.87 3.92 3.83 0 0 0
08/07/2014
3.87
 301 3.87 3.87 3.87 100 0 0.0
07/07/2014
3.87
 900 3.78 3.87 3.87 100 0 0.0
04/07/2014
3.78
 7,800 3.92 3.92 3.54 0 0 0
03/07/2014
3.92
 500 3.87 3.92 3.83 300 0 0.0
02/07/2014
3.87
 724 3.78 3.87 3.78 100 0 0.0
01/07/2014
3.78
 12,800 3.78 3.78 3.78 7,500 0 0.1
30/06/2014
3.78
 111 3.73 3.78 3.78 100 0 0.0
27/06/2014
3.73
 6,900 3.73 3.73 3.63 100 0 0.0
26/06/2014
3.73
 6,400 4.02 4.02 3.68 100 0 0.0
25/06/2014
4.02
 100 3.78 4.02 4.02 0 0 0
24/06/2014
3.78
 300 3.73 3.83 3.73 100 0 0.0
23/06/2014
3.73
 800 3.78 4.06 3.73 0 0 0
20/06/2014
3.78
 0 3.78 3.78 3.78 0 0 0
19/06/2014
3.78
 800 3.78 4.06 3.73 100 0 0.0
18/06/2014
3.78
 15,400 3.68 3.78 3.68 100 0 0.0
17/06/2014
3.68
 2,200 3.73 3.73 3.63 0 0 0
16/06/2014
3.73
 11,300 3.63 3.73 3.63 0 0 0
13/06/2014
3.63
 13,000 3.68 3.78 3.63 0 0 0
12/06/2014
3.68
 7,100 3.83 3.83 3.68 2,000 0 0.0
11/06/2014
3.83
 1,108 3.73 3.87 3.73 100 0 0.0
10/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
09/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
06/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
05/06/2014
3.73
 0 3.73 3.73 3.73 0 40 -0.0
04/06/2014
3.73
 2,321 3.83 3.83 3.59 0 0 0
03/06/2014
3.83
 0 3.83 3.83 3.83 0 0 0
02/06/2014
3.83
 100 3.78 3.83 3.83 0 0 0
30/05/2014
3.78
 1,000 3.73 3.78 3.78 0 0 0
29/05/2014
3.73
 8,500 3.73 3.73 3.73 3,400 0 0.0
28/05/2014
3.73
 14,700 3.78 3.78 3.73 0 0 0
27/05/2014
3.78
 1,500 3.63 3.78 3.68 200 0 0.0
26/05/2014
3.63
 10,600 3.54 3.68 3.63 100 0 0.0
23/05/2014
3.54
 100 3.49 3.54 3.54 100 0 0.0
22/05/2014
3.49
 240 3.54 3.54 3.49 100 0 0.0
21/05/2014
3.54
 1,600 3.49 3.59 3.49 200 0 0.0
20/05/2014
3.49
 9,831 3.59 3.59 3.39 0 0 0
19/05/2014
3.59
 1,100 3.59 3.59 3.54 100 0 0.0
16/05/2014
3.59
 3,300 3.63 3.63 3.49 400 0 0.0
15/05/2014
3.63
 200 3.63 3.63 3.49 0 0 0
14/05/2014
3.63
 3,412 3.49 3.63 3.44 2,000 0 0.0
13/05/2014
3.49
 8,000 3.68 3.68 3.35 100 0 0.0
12/05/2014
3.68
 15,000 3.87 3.87 3.49 800 0 0.0
09/05/2014
3.87
 600 3.68 3.87 3.68 200 0 0.0
08/05/2014
3.68
 7,900 3.83 3.83 3.44 3,200 0 0.0
07/05/2014
3.83
 1,600 3.83 3.83 3.49 200 0 0.0
06/05/2014
3.83
 15,800 3.92 3.92 3.54 2,500 57 0.0
05/05/2014
3.92
 3,400 3.83 3.92 3.49 1,500 3,300 -0.0
29/04/2014
3.83
 11,800 3.92 3.92 3.83 0 0 0
28/04/2014
3.92
 8,500 3.97 3.97 3.87 0 0 0
25/04/2014
3.97
 0 3.97 3.97 3.97 0 0 0
24/04/2014
3.97
 0 3.97 3.97 3.97 0 0 0
23/04/2014
3.97
 500 3.87 3.97 3.73 200 0 0.0
22/04/2014
3.87
 0 3.87 3.87 3.87 0 0 0
21/04/2014
3.87
 0 3.87 3.87 3.87 0 0 0
18/04/2014
3.87
 2,300 3.92 3.92 3.83 0 0 0
17/04/2014
3.92
 4,400 3.83 3.92 3.83 700 0 0.0
16/04/2014
3.83
 23,400 3.87 3.87 3.83 0 0 0
15/04/2014
3.87
 7,100 3.87 3.87 3.83 0 0 0
14/04/2014
3.87
 1,500 3.87 3.87 3.83 0 0 0
11/04/2014
3.87
 200 3.92 3.92 3.87 0 0 0
10/04/2014
3.92
 100 3.92 3.92 3.92 0 0 0
08/04/2014
3.92
 8,324 3.92 3.92 3.78 6,600 0 0.1
07/04/2014
3.92
 9,400 3.83 3.97 3.83 1,300 0 0.0
04/04/2014
3.83
 500 3.87 3.87 3.83 0 0 0
03/04/2014
3.87
 400 3.83 3.92 3.59 0 0 0
02/04/2014
3.83
 35,900 3.87 3.87 3.73 100 0 0.0
01/04/2014
3.87
 25,800 3.92 3.92 3.87 0 0 0
31/03/2014
3.92
 37,900 4.06 4.06 3.87 0 0 0
28/03/2014
4.06
 31,500 4.06 4.06 4.02 0 0 0
27/03/2014
4.06
 28,300 4.11 4.11 4.02 0 0 0
26/03/2014
4.11
 10,900 4.16 4.16 4.11 100 0 0.0
25/03/2014
4.16
 109,245 4.11 4.26 4.11 0 0 0
24/03/2014
4.11
 82,555 4.06 4.30 4.11 0 200 -0.0
21/03/2014
4.06
 46,865 3.97 4.06 3.97 0 0 0
20/03/2014
3.97
 10,168 4.16 4.16 3.97 0 0 0
19/03/2014
4.16
 8,000 4.11 4.16 4.06 0 0 0
18/03/2014
4.11
 26,128 4.06 4.16 4.06 0 0 0
17/03/2014
4.06
 33,918 3.92 4.06 3.92 0 0 0
14/03/2014
3.92
 77,188 4.06 4.06 3.92 0 0 0
13/03/2014
4.06
 5,804 4.06 4.06 3.97 0 0 0
12/03/2014
4.06
 15,844 4.11 4.11 3.92 0 0 0
11/03/2014
4.11
 7,700 4.11 4.11 3.97 0 0 0
10/03/2014
4.11
 13,600 4.11 4.11 4.06 5,400 0 0.0
07/03/2014
4.11
 16,400 4.11 4.11 3.92 0 0 0
06/03/2014
4.11
 34,979 3.92 4.11 3.87 0 0 0
05/03/2014
3.92
 11,512 3.83 3.92 3.83 5,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |