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
(2026-06-30) 		-0.20 -1.72% 25,600 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
(2025-08-04) 		5.90 107.27% 6,017,400 -151,600 -1.2
5.20
12.50
11.40
24 tháng
(2024-08-09) 		6.40 128% 8,534,023 -229,652 -1.5
4.70
12.50
11.40
36 tháng
(2023-08-15) 		5.90 107.27% 17,113,125 -162,562 -1.1
4.70
12.50
11.40
60 tháng
(2021-08-25) 		5.99 110.79% 34,952,807 -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)
20/07/2012
2.65
 11,200 2.65 2.65 2.61 0 0 0
19/07/2012
2.65
 5,500 2.61 2.65 2.61 0 0 0
18/07/2012
2.61
 0 2.61 2.61 2.61 0 0 0
17/07/2012
2.61
 300 2.61 2.61 2.57 0 0 0
16/07/2012
2.61
 1,600 2.61 2.61 2.46 0 0 0
13/07/2012
2.61
 7,900 2.57 2.61 2.57 0 0 0
12/07/2012
2.57
 3,800 2.53 2.57 2.53 0 0 0
11/07/2012
2.53
 4,800 2.65 2.65 2.50 0 0 0
10/07/2012
2.65
 1,700 2.50 2.65 2.53 0 0 0
09/07/2012
2.50
 3,400 2.65 2.65 2.50 0 0 0
06/07/2012
2.65
 200 2.57 2.65 2.65 0 0 0
05/07/2012
2.57
 21,800 2.57 2.57 2.53 0 0 0
04/07/2012
2.57
 100 2.72 2.72 2.57 0 0 0
03/07/2012
2.72
 5,200 2.69 2.72 2.57 0 0 0
02/07/2012
2.69
 200 2.69 2.69 2.69 200 0 0.0
29/06/2012
2.69
 3,000 2.65 2.69 2.65 0 0 0
28/06/2012
2.65
 33,400 2.80 2.84 2.61 0 0 0
27/06/2012
2.80
 1,700 2.65 2.80 2.65 0 0 0
26/06/2012
2.65
 19,000 2.72 2.72 2.65 0 0 0
25/06/2012
2.72
 3,800 2.76 2.76 2.72 0 0 0
22/06/2012
2.76
 700 2.80 2.80 2.76 0 0 0
21/06/2012
2.80
 500 2.80 2.80 2.80 0 0 0
20/06/2012
2.80
 5,800 2.84 2.84 2.72 0 0 0
19/06/2012
2.84
 24,400 2.87 2.87 2.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |