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
(2026-08-12) 		-1.30 -12.04% 21,800 -100 0
8.70
11
8.70
2 tháng
(2026-07-13) 		-2.20 -18.80% 34,300 -200 0
8.70
11.70
8.70
3 tháng
(2026-06-15) 		-1.10 -10.38% 76,300 -200 0
8.70
11.70
8.70
6 tháng
(2026-03-16) 		-0.90 -8.65% 1,391,500 -22,300 -0.2
8.70
12.50
8.70
12 tháng
(2025-09-16) 		4.20 79.25% 5,679,500 -123,100 -1.0
5.30
12.50
8.70
24 tháng
(2024-09-23) 		4.40 86.27% 8,154,123 -207,952 -1.4
4.70
12.50
8.70
36 tháng
(2023-09-27) 		4.10 75.93% 16,926,425 -164,562 -1.1
4.70
12.50
8.70
60 tháng
(2021-10-07) 		2.81 41.97% 32,359,268 -381,148 -2.6
4.70
12.50
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2010
3.41
 6,300 3.41 3.41 3.29 0 0 0
26/08/2010
3.41
 9,400 3.43 3.58 3.29 0 0 0
25/08/2010
3.43
 37,300 3.52 3.69 3.32 0 0 0
24/08/2010
3.52
 26,500 3.69 3.69 3.52 1,000 0 0.0
23/08/2010
3.69
 12,900 3.83 3.83 3.69 0 0 0
20/08/2010
3.83
 8,200 3.95 3.95 3.72 0 0 0
19/08/2010
3.95
 9,100 3.89 3.95 3.75 0 0 0
18/08/2010
3.89
 10,200 4.14 4.14 3.89 0 0 0
17/08/2010
4.14
 10,900 4.17 4.34 4.14 0 0 0
16/08/2010
4.17
 17,500 4.00 4.17 4.09 0 0 0
13/08/2010
4.00
 17,700 3.80 4.06 3.69 3,000 0 0.0
12/08/2010
3.80
 30,700 4.03 4.20 3.77 0 0 0
11/08/2010
4.03
 26,200 4.06 4.26 4.00 0 10,000 -0.1
10/08/2010
4.06
 31,400 4.26 4.26 3.97 0 0 0
09/08/2010
4.26
 11,600 4.40 4.54 4.20 0 0 0
06/08/2010
4.40
 12,800 4.51 4.57 4.40 0 0 0
05/08/2010
4.51
 2,500 4.54 4.71 4.40 0 0 0
04/08/2010
4.54
 24,500 4.71 4.71 4.43 1,500 0 0.0
03/08/2010
4.71
 2,000 4.65 4.77 4.71 0 0 0
02/08/2010
4.65
 3,400 4.63 4.80 4.54 0 0 0
30/07/2010
4.63
 20,800 4.68 4.77 4.60 0 0 0
29/07/2010
4.68
 8,500 4.63 4.68 4.54 0 0 0
28/07/2010
4.63
 25,400 4.65 4.65 4.54 0 0 0
27/07/2010
4.65
 77,900 4.68 4.83 4.60 0 0 0
26/07/2010
4.68
 43,900 4.83 4.85 4.68 0 0 0
23/07/2010
4.83
 65,600 4.97 4.97 4.77 0 0 0
22/07/2010
4.97
 58,300 5.22 5.22 4.88 0 0 0
21/07/2010
5.22
 43,500 5.45 5.65 5.14 0 0 0
20/07/2010
5.45
 205,500 5.11 5.45 5.36 0 0 0
19/07/2010
5.11
 123,900 4.83 5.11 4.97 0 0 0
16/07/2010
4.83
 45,900 4.77 4.83 4.77 0 0 0
15/07/2010
4.77
 10,100 4.83 4.83 4.74 0 0 0
14/07/2010
4.83
 24,700 4.91 4.97 4.74 0 0 0
13/07/2010
4.91
 22,500 4.68 4.91 4.71 0 0 0
12/07/2010
4.68
 23,800 4.65 4.68 4.60 0 0 0
09/07/2010
4.65
 4,500 4.68 4.68 4.63 0 0 0
08/07/2010
4.68
 20,900 4.77 4.77 4.68 0 0 0
07/07/2010
4.77
 2,300 4.74 4.83 4.71 0 0 0
06/07/2010
4.74
 14,800 4.83 4.85 4.68 500 0 0.0
05/07/2010
4.83
 13,200 4.83 5.00 4.83 0 0 0
02/07/2010
4.83
 5,900 4.68 4.83 4.65 0 0 0
01/07/2010
4.68
 7,500 4.77 4.77 4.68 0 0 0
30/06/2010
4.77
 18,400 4.74 4.77 4.65 0 0 0
29/06/2010
4.74
 32,500 4.77 4.85 4.71 0 0 0
28/06/2010
4.77
 13,300 4.80 4.83 4.71 0 0 0
25/06/2010
4.80
 12,600 4.97 4.97 4.80 0 0 0
24/06/2010
4.97
 28,000 5.00 5.00 4.94 0 0 0
23/06/2010
5.00
 16,500 5.05 5.08 4.88 0 0 0
22/06/2010
5.05
 94,300 4.91 5.14 4.97 0 0 0
21/06/2010
4.91
 86,900 4.60 4.91 4.63 0 0 0
18/06/2010
4.60
 25,300 4.65 4.65 4.54 0 0 0
17/06/2010
4.65
 24,800 4.54 4.68 4.48 5,000 0 0.1
16/06/2010
4.54
 5,200 4.51 4.65 4.51 0 0 0
15/06/2010
4.51
 16,800 4.57 4.57 4.43 0 0 0
14/06/2010
4.57
 22,500 4.37 4.65 4.34 0 0 0
11/06/2010
4.37
 11,200 4.34 4.43 4.34 0 0 0
10/06/2010
4.34
 18,500 4.34 4.40 4.31 0 0 0
09/06/2010
4.34
 10,000 4.43 4.43 4.31 0 0 0
08/06/2010
4.43
 18,900 4.29 4.43 4.26 0 4,100 -0.1
07/06/2010
4.29
 15,900 4.60 4.60 4.26 0 2,900 -0.0
04/06/2010
4.60
 15,500 4.57 4.68 4.40 0 0 0
03/06/2010
4.57
 16,300 4.48 4.77 4.54 0 0 0
02/06/2010
4.48
 15,200 4.54 4.54 4.43 0 5,000 -0.1
01/06/2010
4.54
 12,300 4.77 4.77 4.54 0 2,000 -0.0
31/05/2010
4.77
 6,500 4.74 4.83 4.31 0 0 0
28/05/2010
4.74
 42,600 4.54 4.77 4.54 0 0 0
27/05/2010
4.54
 14,800 4.65 4.65 4.40 0 0 0
26/05/2010
4.65
 22,100 4.37 4.65 4.43 0 0 0
25/05/2010
4.37
 14,400 4.40 4.48 4.26 0 0 0
24/05/2010
4.40
 900 4.26 4.54 4.37 0 0 0
21/05/2010
4.26
 38,800 4.77 4.77 4.26 0 5,000 -0.1
20/05/2010
4.77
 19,100 4.63 4.77 4.43 4,000 0 0.1
19/05/2010
4.63
 46,300 4.97 4.97 4.63 5,000 1,000 0.1
18/05/2010
4.97
 700 4.83 5.02 4.97 0 0 0
17/05/2010
4.83
 59,300 4.74 4.97 4.74 5,000 0 0.1
14/05/2010
4.74
 34,700 5.08 5.11 4.74 0 0 0
13/05/2010
5.08
 18,500 5.02 5.11 4.94 0 0 0
12/05/2010
5.02
 19,000 5.39 5.39 5.02 0 0 0
11/05/2010
5.39
 84,800 5.28 5.45 5.19 10,000 6,000 0.1
10/05/2010
5.28
 37,300 5.17 5.28 5.05 0 0 0
07/05/2010
5.17
 96,300 5.45 5.45 5.11 8,000 0 0.1
06/05/2010
5.45
 32,100 5.36 5.53 5.28 0 0 0
05/05/2010
5.36
 94,200 5.59 5.90 5.25 700 0 0.0
04/05/2010
5.59
 62,300 5.68 5.68 5.39 1,300 0 0.0
29/04/2010
5.68
 111,800 5.53 5.88 5.45 0 3,000 -0.1
28/04/2010
5.53
 107,600 5.34 5.53 5.28 0 0 0
27/04/2010
5.34
 179,800 5.53 5.53 5.17 0 0 0
26/04/2010
5.53
 19,700 5.42 5.53 5.53 0 0 0
22/04/2010
5.42
 149,800 5.65 6.02 5.31 3,000 0 0.1
21/04/2010
5.65
 23,900 5.39 5.65 5.65 0 0 0
20/04/2010
5.39
 221,000 5.02 5.39 5.05 6,000 0 0.1
19/04/2010
5.02
 41,100 5.05 5.19 4.94 0 0 0
16/04/2010
5.05
 28,500 5.11 5.25 5.02 3,000 0 0.1
15/04/2010
5.11
 62,000 5.00 5.22 5.00 0 0 0
14/04/2010
5.00
 78,100 4.83 5.11 4.83 0 0 0
13/04/2010
4.83
 14,100 4.91 4.91 4.71 0 0 0
12/04/2010
4.91
 12,000 4.91 4.97 4.85 0 0 0
09/04/2010
4.91
 19,800 4.88 4.97 4.80 0 0 0
08/04/2010
4.88
 22,300 4.85 4.97 4.83 0 0 0
07/04/2010
4.85
 26,200 4.65 4.88 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |