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)
19/06/2009
4.52
 65,600 4.24 4.52 4.43 0 0 0
18/06/2009
4.24
 33,400 4.15 4.24 4.24 0 0 0
17/06/2009
4.15
 75,900 4.20 4.20 3.92 0 0 0
16/06/2009
4.20
 7,900 4.50 4.50 4.20 0 0 0
15/06/2009
4.50
 18,500 4.62 4.62 4.50 0 0 0
12/06/2009
4.62
 13,900 4.84 4.99 4.58 0 2,600 0
11/06/2009
4.84
 51,500 4.69 4.90 4.33 0 0 0
10/06/2009
4.69
 24,000 4.88 4.88 4.54 0 2,000 0
09/06/2009
4.88
 68,300 4.60 4.90 4.79 0 10,000 0
08/06/2009
4.60
 50,900 4.30 4.60 4.52 0 10,000 0
05/06/2009
4.30
 80,200 4.07 4.30 4.26 0 0 0
04/06/2009
4.07
 39,600 4.05 4.24 3.94 0 0 0
03/06/2009
4.05
 18,700 4.13 4.13 3.94 0 0 0
02/06/2009
4.13
 26,100 4.03 4.26 4.05 0 0 0
01/06/2009
4.03
 42,900 3.81 4.05 3.84 0 0 0
29/05/2009
3.81
 36,400 3.69 3.92 3.69 0 0 0
28/05/2009
3.69
 53,300 3.88 3.88 3.69 0 0 0
27/05/2009
3.88
 14,100 3.98 4.05 3.88 1,000 0 0
26/05/2009
3.98
 36,300 3.96 4.05 3.84 0 3,000 0
25/05/2009
3.96
 54,400 3.79 3.96 3.71 0 0 0
22/05/2009
3.79
 98,100 3.56 3.79 3.58 0 0 0
21/05/2009
3.56
 39,500 3.45 3.62 3.41 2,000 0 0
20/05/2009
3.45
 50,300 3.62 3.64 3.45 0 0 0
19/05/2009
3.62
 68,600 3.56 3.62 3.47 0 0 0
18/05/2009
3.56
 16,300 3.84 3.84 3.56 0 0 0
15/05/2009
3.84
 45,300 3.66 3.84 3.79 0 0 0
14/05/2009
3.66
 56,200 3.49 3.66 3.28 3,000 0 0
13/05/2009
3.49
 124,800 3.30 3.49 3.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |