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)
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
04/03/2014
3.83
 9,000 3.83 3.97 3.83 8,800 0 0.1
03/03/2014
3.83
 105,000 3.83 4.02 3.83 4,100 0 0.0
28/02/2014
3.83
 9,200 3.87 3.87 3.83 8,000 0 0.1
27/02/2014
3.87
 5,500 3.87 3.92 3.87 0 0 0
26/02/2014
3.87
 12,400 3.87 3.92 3.78 0 0 0
25/02/2014
3.87
 16,200 3.78 3.87 3.78 3,700 0 0.0
24/02/2014
3.78
 1,400 3.78 3.78 3.73 0 0 0
21/02/2014
3.78
 5,169 3.63 3.78 3.73 1,800 0 0.0
20/02/2014
3.63
 18,800 3.73 3.73 3.59 4,000 0 0.0
19/02/2014
3.73
 13,508 3.68 3.73 3.63 0 0 0
18/02/2014
3.68
 21,400 3.68 3.68 3.59 3,000 0 0.0
17/02/2014
3.68
 6,000 3.68 3.68 3.68 0 0 0
14/02/2014
3.68
 10,300 3.59 3.68 3.59 0 0 0
13/02/2014
3.59
 3,436 3.63 3.63 3.59 0 0 0
12/02/2014
3.63
 6,064 3.68 3.68 3.63 4,000 4,000 0
11/02/2014
3.68
 21,100 3.59 3.68 3.59 10,000 5,000 0.0
10/02/2014
3.59
 2,500 3.63 3.63 3.59 0 0 0
07/02/2014
3.63
 0 3.63 3.63 3.63 0 0 0
06/02/2014
3.63
 6,100 3.63 3.63 3.54 5,000 0 0.0
27/01/2014
3.63
 10,400 3.44 3.63 3.54 10,300 0 0.1
24/01/2014
3.44
 19,600 3.35 3.44 3.35 5,000 12,200 -0.0
23/01/2014
3.35
 9,000 3.25 3.35 3.35 9,000 3,800 0.0
22/01/2014
3.25
 1,000 3.30 3.30 3.25 1,000 0 0.0
21/01/2014
3.30
 6,200 3.20 3.30 3.16 5,000 0 0.0
20/01/2014
3.20
 500 3.20 3.20 3.20 0 0 0
17/01/2014
3.20
 3,200 3.20 3.30 3.20 0 0 0
16/01/2014
3.20
 5,800 3.20 3.25 3.20 5,000 0 0.0
15/01/2014
3.20
 1,000 3.16 3.20 3.16 0 0 0
14/01/2014
3.16
 5,000 3.16 3.16 3.16 0 0 0
13/01/2014
3.16
 2,400 3.16 3.16 3.16 0 0 0
10/01/2014
3.16
 6,400 3.16 3.16 3.16 0 0 0
09/01/2014
3.16
 6,900 3.16 3.20 3.16 0 0 0
08/01/2014
3.16
 2,000 3.16 3.16 3.16 0 0 0
07/01/2014
3.16
 7,300 3.11 3.16 3.16 0 0 0
06/01/2014
3.11
 3,700 3.11 3.11 3.11 0 0 0
03/01/2014
3.11
 5,500 3.06 3.11 3.11 0 0 0
02/01/2014
3.06
 0 3.06 3.06 3.06 0 0 0
31/12/2013
3.06
 9,700 2.92 3.06 2.92 0 0 0
30/12/2013
2.92
 1,600 3.11 3.11 2.92 0 0 0
27/12/2013
3.11
 2,200 3.16 3.16 3.11 0 0 0
26/12/2013
3.16
 6,400 3.11 3.16 3.16 0 0 0
25/12/2013
3.11
 18,600 3.16 3.16 3.06 0 0 0
24/12/2013
3.16
 11,200 3.01 3.16 3.06 0 0 0
23/12/2013
3.01
 11,700 3.01 3.06 3.01 0 0 0
20/12/2013
3.01
 3,700 3.06 3.11 3.01 0 0 0
19/12/2013
3.06
 1,100 3.11 3.11 3.06 0 0 0
18/12/2013
3.11
 4,800 3.11 3.11 3.11 0 0 0
17/12/2013
3.11
 39,300 3.11 3.16 3.11 25,000 0 0.2
16/12/2013
3.11
 600 3.01 3.11 3.01 0 0 0
13/12/2013
3.01
 9,500 3.06 3.06 2.96 0 9,500 -0.1
12/12/2013
3.06
 8,500 3.01 3.06 3.01 0 0 0
11/12/2013
3.01
 1,800 3.06 3.06 3.01 0 0 0
10/12/2013
3.06
 4,500 3.06 3.06 3.06 0 0 0
09/12/2013
3.06
 10,030 3.06 3.06 3.06 0 0 0
06/12/2013
3.06
 13,300 3.06 3.06 3.01 0 0 0
05/12/2013
3.06
 8,000 3.01 3.06 3.01 0 0 0
04/12/2013
3.01
 3,800 3.11 3.11 3.01 0 0 0
03/12/2013
3.11
 4,100 3.01 3.11 3.01 0 0 0
02/12/2013
3.01
 2,936 3.11 3.11 3.01 0 0 0
29/11/2013
3.11
 3,000 3.11 3.11 3.06 0 0 0
28/11/2013
3.11
 4,204 3.11 3.11 3.06 0 0 0
27/11/2013
3.11
 20,200 3.01 3.16 3.06 10,000 0 0.1
26/11/2013: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2013
3.01
 29,160 3.20 3.20 2.96 9,500 0 0.1
25/11/2013
3.20
 26,900 3.20 3.25 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |