CTCP Truyền thông Số 1 (one)

8.90
0.80
(9.88%)
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
(2025-12-29) 		-0.40 -5.13% 1,768,700 4,700 0.0
6.90
9.30
8.10
2 tháng
(2025-11-28) 		1.90 34.55% 2,436,400 -20,700 -0.1
5.30
9.30
8.10
3 tháng
(2025-10-29) 		2 37.04% 2,546,500 -20,700 -0.1
5.30
9.30
8.10
6 tháng
(2025-07-31) 		2.10 39.62% 3,126,900 -51,700 -0.3
5.20
9.30
8.10
12 tháng
(2025-02-03) 		1.80 32.14% 4,273,477 -57,500 -0.2
4.70
9.30
8.10
24 tháng
(2024-02-07) 		1.80 32.14% 13,654,647 -55,162 -0.1
4.70
9.30
8.10
36 tháng
(2023-02-13) 		2.08 39.19% 15,823,285 -533,560 -2.7
4.70
9.30
8.10
60 tháng
(2021-02-22) 		2.87 63.35% 38,074,180 -204,133 -1.1
4.44
11.92
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
2.87
 4,000 2.95 2.95 2.87 0 0 0
15/06/2012
2.95
 3,100 2.87 2.95 2.91 0 0 0
14/06/2012
2.87
 20,600 2.91 2.91 2.84 0 0 0
13/06/2012
2.91
 4,200 2.95 2.95 2.91 0 0 0
12/06/2012
2.95
 1,800 2.95 2.95 2.91 0 0 0
11/06/2012
2.95
 500 2.87 2.99 2.80 0 0 0
08/06/2012
2.87
 8,800 2.95 3.03 2.87 100 0 0.0
07/06/2012
2.95
 5,800 2.99 2.99 2.95 2,000 0 0.0
06/06/2012
2.99
 1,300 2.87 2.99 2.84 0 0 0
05/06/2012
2.87
 3,400 2.84 2.87 2.72 0 0 0
04/06/2012
2.84
 3,900 2.87 2.87 2.72 0 100 -0.0
01/06/2012
2.87
 700 2.80 2.99 2.80 0 0 0
31/05/2012
2.80
 17,100 2.95 2.95 2.80 0 0 0
30/05/2012
2.95
 100 2.76 2.95 2.95 0 0 0
29/05/2012
2.76
 300 2.84 2.91 2.76 0 0 0
28/05/2012
2.84
 14,600 3.03 3.03 2.84 0 0 0
25/05/2012
3.03
 1,200 2.91 3.03 2.99 0 0 0
24/05/2012
2.91
 8,900 3.10 3.10 2.91 0 0 0
23/05/2012
3.10
 7,100 3.10 3.10 2.99 0 0 0
22/05/2012
3.10
 20,400 2.99 3.10 2.87 0 0 0
21/05/2012
2.99
 2,200 2.84 2.99 2.76 0 0 0
18/05/2012
2.84
 2,500 2.80 2.84 2.72 0 0 0
17/05/2012
2.80
 11,700 2.91 2.91 2.80 0 400 -0.0
16/05/2012
2.91
 16,300 2.91 2.91 2.84 0 1,000 -0.0
15/05/2012
2.91
 17,500 3.10 3.10 2.87 0 0 0
14/05/2012
3.10
 22,900 3.10 3.10 2.91 0 0 0
11/05/2012
3.10
 10,000 3.25 3.25 3.10 0 0 0
10/05/2012
3.25
 7,200 3.25 3.33 3.18 0 0 0
09/05/2012
3.25
 26,700 3.21 3.33 3.14 0 0 0
08/05/2012
3.21
 16,500 3.25 3.33 3.21 0 0 0
07/05/2012
3.25
 24,800 3.06 3.25 3.10 0 0 0
04/05/2012
3.06
 38,200 2.95 3.10 2.99 0 0 0
03/05/2012
2.95
 8,400 2.99 2.99 2.91 0 0 0
02/05/2012
2.99
 1,600 2.91 2.99 2.91 0 0 0
27/04/2012
2.91
 1,600 2.91 2.91 2.84 0 0 0
26/04/2012
2.91
 1,600 2.87 2.95 2.80 0 0 0
25/04/2012
2.87
 2,300 2.87 2.87 2.72 0 0 0
24/04/2012
2.87
 7,800 2.95 2.95 2.80 0 0 0
23/04/2012
2.95
 2,500 2.84 2.95 2.91 0 0 0
20/04/2012
2.84
 4,800 2.76 2.84 2.72 0 0 0
19/04/2012
2.76
 1,600 2.84 2.84 2.72 0 0 0
18/04/2012
2.84
 16,700 2.76 2.84 2.76 0 0 0
17/04/2012
2.76
 18,200 2.65 2.80 2.69 0 0 0
16/04/2012
2.65
 10,200 2.61 2.69 2.65 0 0 0
13/04/2012
2.61
 600 2.65 2.65 2.57 0 0 0
12/04/2012
2.65
 18,300 2.61 2.76 2.57 0 0 0
11/04/2012
2.61
 3,800 2.57 2.61 2.50 0 0 0
10/04/2012
2.57
 9,600 2.61 2.61 2.57 0 0 0
09/04/2012
2.61
 20,700 2.61 2.61 2.61 0 0 0
06/04/2012
2.61
 100 2.57 2.61 2.61 0 0 0
05/04/2012
2.57
 3,900 2.53 2.57 2.46 0 0 0
04/04/2012
2.53
 4,100 2.65 2.65 2.53 0 0 0
03/04/2012
2.65
 4,000 2.61 2.65 2.57 0 0 0
30/03/2012
2.61
 2,600 2.57 2.61 2.57 0 0 0
29/03/2012
2.57
 34,100 2.61 2.61 2.57 0 0 0
28/03/2012
2.61
 10,300 2.53 2.65 2.61 0 0 0
27/03/2012
2.53
 9,600 2.61 2.61 2.53 0 0 0
26/03/2012
2.61
 33,900 2.50 2.61 2.53 0 200 -0.0
23/03/2012
2.50
 9,200 2.53 2.57 2.50 0 3,000 -0.0
22/03/2012
2.53
 8,400 2.65 2.65 2.50 0 0 0
21/03/2012
2.65
 15,100 2.61 2.65 2.53 0 0 0
20/03/2012
2.61
 17,600 2.61 2.61 2.50 0 0 0
19/03/2012
2.61
 3,100 2.69 2.69 2.61 0 0 0
16/03/2012
2.69
 16,800 2.72 2.72 2.65 0 0 0
15/03/2012
2.72
 45,700 2.61 2.72 2.61 0 0 0
14/03/2012
2.61
 115,600 2.46 2.61 2.50 0 0 0
13/03/2012
2.46
 16,900 2.31 2.46 2.46 0 0 0
12/03/2012
2.31
 13,800 2.31 2.42 2.31 0 0 0
09/03/2012
2.31
 4,500 2.42 2.42 2.31 0 0 0
08/03/2012
2.42
 5,100 2.50 2.50 2.42 0 0 0
07/03/2012
2.50
 6,000 2.57 2.65 2.50 0 0 0
06/03/2012
2.57
 7,400 2.50 2.61 2.57 0 0 0
05/03/2012
2.50
 15,600 2.34 2.50 2.46 0 0 0
02/03/2012
2.34
 3,000 2.27 2.34 2.19 0 0 0
01/03/2012
2.27
 2,300 2.27 2.27 2.23 0 0 0
29/02/2012
2.27
 600 2.16 2.27 2.04 0 0 0
28/02/2012
2.16
 2,000 2.23 2.23 2.16 0 0 0
27/02/2012
2.23
 1,500 2.16 2.27 2.23 0 0 0
24/02/2012
2.16
 7,300 2.19 2.46 2.16 0 0 0
23/02/2012
2.19
 5,500 2.34 2.34 2.19 0 0 0
22/02/2012
2.34
 11,100 2.19 2.34 2.34 0 0 0
21/02/2012
2.19
 10,100 2.34 2.34 2.19 0 0 0
20/02/2012
2.34
 500 2.19 2.34 2.34 0 0 0
17/02/2012
2.19
 2,300 2.19 2.19 2.19 0 0 0
16/02/2012
2.19
 9,800 2.16 2.19 2.16 0 0 0
15/02/2012
2.16
 18,900 2.19 2.19 2.16 0 0 0
14/02/2012
2.19
 500 2.08 2.19 1.97 0 0 0
13/02/2012
2.08
 300 2.31 2.31 2.08 0 0 0
10/02/2012
2.31
 200 2.27 2.31 2.12 0 0 0
09/02/2012
2.27
 300 2.42 2.42 2.27 0 0 0
08/02/2012
2.42
 100 2.34 2.42 2.42 0 0 0
07/02/2012
2.34
 200 2.27 2.34 2.27 0 0 0
06/02/2012
2.27
 0 2.27 2.27 2.27 0 0 0
03/02/2012
2.27
 300 2.42 2.42 2.27 0 0 0
02/02/2012
2.42
 0 2.42 2.42 2.42 0 0 0
01/02/2012
2.42
 200 2.38 2.42 2.42 0 0 0
31/01/2012
2.38
 400 2.23 2.38 2.38 300 0 0.0
30/01/2012
2.23
 2,200 2.12 2.23 2.00 0 0 0
20/01/2012
2.12
 100 2.27 2.27 2.12 0 0 0
19/01/2012
2.27
 5,000 2.19 2.27 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |