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)
12/05/2009
3.30
 15,100 3.24 3.32 3.20 0 0 0
11/05/2009
3.24
 21,700 3.28 3.28 3.15 0 0 0
08/05/2009
3.28
 17,400 3.28 3.30 3.20 0 0 0
07/05/2009
3.28
 37,700 3.13 3.35 3.20 0 0 0
06/05/2009
3.13
 22,500 3.28 3.39 3.13 0 0 0
05/05/2009
3.28
 103,500 3.11 3.32 3.22 0 0 0
04/05/2009
3.11
 33,300 2.94 3.11 3.09 0 0 0
29/04/2009
2.94
 16,900 2.88 2.98 2.86 0 0 0
28/04/2009
2.88
 13,500 2.94 2.94 2.86 0 0 0
27/04/2009
2.94
 29,300 2.77 2.94 2.79 0 0 0
24/04/2009
2.77
 19,300 2.71 2.86 2.75 0 0 0
23/04/2009
2.71
 4,100 2.83 2.94 2.71 0 0 0
22/04/2009
2.83
 11,200 2.73 2.83 2.77 0 0 0
21/04/2009
2.73
 12,700 2.56 2.73 2.43 0 0 0
20/04/2009
2.56
 27,400 2.71 2.71 2.56 0 0 0
17/04/2009
2.71
 30,200 2.86 2.90 2.71 0 0 0
16/04/2009
2.86
 13,700 2.98 3.17 2.83 0 0 0
15/04/2009
2.98
 27,600 3.00 3.20 2.83 0 0 0
14/04/2009
3.00
 46,600 2.81 3.00 2.98 0 0 0
13/04/2009
2.81
 2,800 2.64 2.81 2.81 0 0 0
10/04/2009
2.64
 34,400 2.49 2.64 2.64 0 0 0
09/04/2009
2.49
 12,300 2.41 2.51 2.43 0 0 0
08/04/2009
2.41
 5,400 2.51 2.56 2.41 0 0 0
07/04/2009
2.51
 17,900 2.56 2.58 2.51 0 100 0
03/04/2009
2.56
 11,100 2.43 2.56 2.47 0 0 0
02/04/2009
2.43
 5,800 2.41 2.43 2.37 0 0 0
01/04/2009
2.41
 18,800 2.28 2.41 2.34 0 100 0
31/03/2009
2.28
 3,400 2.26 2.34 2.26 100 0 0
30/03/2009
2.26
 8,300 2.30 2.30 2.26 0 4,000 0
27/03/2009
2.30
 4,500 2.28 2.34 2.30 300 0 0
26/03/2009
2.28
 4,600 2.41 2.41 2.28 0 0 0
25/03/2009
2.41
 2,400 2.41 2.43 2.26 100 0 0
24/03/2009
2.41
 6,200 2.34 2.43 2.34 0 0 0
23/03/2009
2.34
 6,800 2.28 2.34 2.28 100 0 0
20/03/2009
2.28
 1,900 2.30 2.30 2.28 0 0 0
19/03/2009
2.30
 5,000 2.45 2.58 2.28 0 0 0
18/03/2009
2.45
 8,500 2.30 2.45 2.39 0 0 0
17/03/2009
2.30
 2,400 2.24 2.32 2.30 0 0 0
16/03/2009
2.24
 2,200 2.24 2.26 2.17 0 0 0
13/03/2009
2.24
 2,800 2.28 2.28 2.24 0 0 0
12/03/2009
2.28
 6,700 2.39 2.49 2.26 0 0 0
11/03/2009
2.39
 12,900 2.34 2.47 2.34 0 0 0
10/03/2009
2.34
 5,700 2.34 2.37 2.34 0 0 0
09/03/2009
2.34
 6,100 2.24 2.34 2.24 0 0 0
06/03/2009
2.24
 3,400 2.13 2.24 2.17 0 0 0
05/03/2009
2.13
 1,400 2.09 2.13 2.11 0 0 0
04/03/2009
2.09
 0 2.11 2.09 2.09 0 0 0
03/03/2009
2.11
 2,000 2.07 2.11 2.07 0 0 0
02/03/2009
2.07
 4,000 2.07 2.17 2.07 0 0 0
27/02/2009
2.07
 100 2.00 2.07 2.07 0 0 0
26/02/2009
2.00
 2,600 1.96 2.02 1.92 0 0 0
25/02/2009
1.96
 800 1.92 1.96 1.87 0 0 0
24/02/2009
1.92
 2,900 2.07 2.07 1.92 0 0 0
23/02/2009
2.07
 600 2.09 2.09 1.96 0 0 0
20/02/2009
2.09
 2,000 2.09 2.09 2.05 0 0 0
19/02/2009
2.09
 3,600 2.13 2.22 2.07 0 0 0
18/02/2009
2.13
 4,800 2.15 2.15 2.02 0 0 0
17/02/2009
2.15
 5,700 2.13 2.15 2.09 0 0 0
16/02/2009
2.13
 1,800 2.07 2.17 2.13 0 0 0
13/02/2009
2.07
 5,600 2.19 2.22 2.07 0 0 0
12/02/2009
2.19
 2,500 2.15 2.19 2.19 0 0 0
11/02/2009
2.15
 6,800 2.28 2.28 2.15 0 0 0
10/02/2009
2.28
 12,600 2.39 2.39 2.28 0 0 0
09/02/2009
2.39
 9,700 2.56 2.56 2.39 0 0 0
06/02/2009
2.56
 3,000 2.45 2.56 2.45 0 0 0
05/02/2009
2.45
 10,200 2.30 2.45 2.34 0 0 0
04/02/2009
2.30
 9,700 2.19 2.30 2.26 0 0 0
03/02/2009
2.19
 14,500 2.07 2.19 2.07 0 0 0
02/02/2009
2.07
 10,900 1.94 2.07 2.07 0 0 0
23/01/2009
1.94
 0 1.94 1.94 1.94 0 0 0
22/01/2009
1.94
 1,700 2.02 2.02 1.92 0 0 0
21/01/2009
2.02
 0 2.02 2.02 2.02 0 0 0
20/01/2009
2.02
 0 2.05 2.02 2.02 0 0 0
19/01/2009
2.05
 11,600 1.92 2.05 1.94 0 0 0
16/01/2009
1.92
 4,400 1.92 1.92 1.92 0 0 0
15/01/2009
1.92
 6,000 1.83 1.92 1.83 0 0 0
14/01/2009
1.83
 500 1.85 1.85 1.81 0 0 0
13/01/2009
1.85
 2,600 1.83 1.87 1.75 0 0 0
12/01/2009
1.83
 500 1.92 1.92 1.79 0 0 0
09/01/2009
1.92
 20,900 1.79 1.92 1.92 0 0 0
08/01/2009
1.79
 1,100 1.87 1.87 1.79 0 0 0
07/01/2009
1.87
 3,100 1.79 1.87 1.81 0 0 0
06/01/2009
1.79
 6,900 1.75 1.79 1.77 0 0 0
05/01/2009
1.75
 600 1.70 1.75 1.66 0 0 0
02/01/2009
1.70
 1,000 1.64 1.70 1.70 0 0 0
31/12/2008
1.64
 2,700 1.64 1.64 1.64 0 0 0
30/12/2008
1.64
 600 1.60 1.64 1.64 0 0 0
29/12/2008
1.60
 1,000 1.64 1.64 1.60 0 0 0
26/12/2008
1.64
 700 1.70 1.70 1.64 0 0 0
25/12/2008
1.70
 600 1.66 1.81 1.70 0 0 0
24/12/2008
1.66
 500 1.81 1.81 1.66 0 0 0
23/12/2008
1.81
 900 1.70 1.81 1.66 0 0 0
22/12/2008
1.70
 1,500 1.83 1.83 1.70 0 0 0
19/12/2008
1.83
 0 1.83 1.83 1.83 0 0 0
18/12/2008
1.83
 300 1.90 1.90 1.83 0 0 0
17/12/2008
1.90
 1,800 1.81 1.92 1.90 0 0 0
16/12/2008
1.81
 1,100 1.92 1.92 1.81 0 0 0
15/12/2008
1.92
 500 1.92 1.92 1.92 0 0 0
12/12/2008
1.92
 2,500 1.83 1.92 1.90 0 0 0
11/12/2008
1.83
 500 1.70 1.83 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |