CTCP Truyền thông Số 1 (one)

11.30
-0.50
(-4.24%)
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
(2026-03-30) 		-0.10 -0.84% 139,700 -6,200 -0.0
10
11.90
11.30
2 tháng
(2026-03-02) 		3.80 47.50% 1,731,000 -70,600 -0.7
8
12.50
11.30
3 tháng
(2026-01-29) 		2.10 21.65% 2,631,200 -99,800 -0.9
7.70
12.50
11.30
6 tháng
(2025-10-31) 		6.40 118.52% 5,380,500 -120,500 -1.0
5.30
12.50
11.30
12 tháng
(2025-05-05) 		6.70 131.37% 6,395,000 -170,100 -1.2
5
12.50
11.30
24 tháng
(2024-05-09) 		4.70 66.20% 15,618,606 -151,152 -1.1
4.70
12.50
11.30
36 tháng
(2023-05-15) 		6.80 136% 17,948,864 -314,162 -1.9
4.70
12.50
11.30
60 tháng
(2021-05-25) 		6.12 107.62% 36,193,683 -290,113 -1.9
4.70
12.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.50
 4,200 5.60 5.60 5.40 0 0 0
06/07/2023
5.60
 2,700 5.50 5.60 5.40 0 0 0
05/07/2023
5.50
 1,400 5.40 5.50 5.40 0 0 0
04/07/2023
5.40
 1,686 5.50 5.50 5.30 0 0 0
03/07/2023
5.50
 7,815 5.40 5.50 5.30 0 0 0
30/06/2023
5.40
 100 5.40 5.40 5.40 0 0 0
29/06/2023
5.40
 4,500 5.40 5.40 5.30 0 0 0
28/06/2023
5.40
 13,300 5.40 5.40 5.30 0 0 0
27/06/2023
5.40
 2,614 5.40 5.40 5.40 0 0 0
26/06/2023
5.40
 19,100 5.50 5.50 5.30 0 0 0
23/06/2023
5.50
 17,412 5.50 5.50 5.30 0 0 0
22/06/2023
5.50
 0 5.40 5.50 5.50 0 0 0
21/06/2023
5.40
 900 5.40 5.50 5.40 100 0 0.0
20/06/2023
5.40
 8,513 5.40 5.50 5.30 0 0 0
19/06/2023
5.40
 10,200 5.50 5.50 5.30 4,000 0 0.0
16/06/2023
5.50
 3,400 5.60 5.60 5.50 0 0 0
15/06/2023
5.60
 15,400 5.60 5.60 5.40 0 0 0
14/06/2023
5.60
 41,300 5.60 5.70 5.50 7,000 0 0.0
13/06/2023
5.60
 14,401 5.50 5.60 5.50 0 0 0
12/06/2023
5.50
 20,400 5.60 5.60 5.40 400 0 0.0
09/06/2023
5.60
 4,000 5.60 5.60 5.50 0 0 0
08/06/2023
5.60
 34,913 5.50 5.60 5.40 1,100 0 0.0
07/06/2023
5.50
 20,281 5.40 5.50 5.40 600 0 0.0
06/06/2023
5.40
 19,300 5.40 5.50 5.30 800 0 0.0
05/06/2023
5.40
 10,356 5.40 5.40 5.20 1,500 0 0.0
02/06/2023
5.40
 24,801 5.50 5.60 5.30 0 0 0
01/06/2023
5.50
 17,594 5.40 5.50 5.30 0 0 0
31/05/2023
5.40
 36,919 5.20 5.50 5.20 0 4,200 -0.0
30/05/2023
5.20
 20,106 5.20 5.20 5.10 0 800 -0.0
29/05/2023
5.20
 33,519 5 5.30 5.10 0 5,000 -0.0
26/05/2023
5
 35,000 5 5.10 5 0 4,900 -0.0
25/05/2023
5
 2,000 5 5.10 5 0 0 0
24/05/2023
5
 1,600 5 5 5 0 0 0
23/05/2023
5
 31,500 5 5.10 5 0 20,100 -0.1
22/05/2023
5
 33,800 5.10 5.10 4.90 0 19,000 -0.1
19/05/2023
5.10
 32,600 5 5.10 5 0 17,000 -0.1
18/05/2023
5
 17,200 5 5.10 5 0 6,100 -0.0
17/05/2023
5
 45,900 5 5.10 5 100 34,000 -0.2
16/05/2023
5
 57,109 5 5.10 5 0 31,000 -0.2
15/05/2023
5
 56,000 5 5.10 4.90 0 23,200 -0.1
12/05/2023
5
 3,400 5 5.10 5 0 2,000 -0.0
11/05/2023
5
 18,500 5 5.10 5 0 11,000 -0.1
10/05/2023
5
 1,506 5 5.10 5 0 6,000 -0.0
09/05/2023
5
 35,700 5.10 5.10 5 21,600 10,500 0.1
08/05/2023
5.10
 15,400 4.90 5.10 5 0 7,000 -0.0
05/05/2023
4.90
 1,500 5.10 5.10 4.90 0 2,000 -0.0
04/05/2023
5.10
 2,200 5 5.10 5 0 1,300 -0.0
28/04/2023
5
 35,901 5.10 5.10 4.90 0 28,900 -0.1
27/04/2023
5.10
 6,300 5 5.20 5.10 0 3,300 -0.0
26/04/2023
5
 5,001 5.20 5.20 5 0 5,000 -0.0
25/04/2023
5.20
 53,600 5.20 5.30 5.20 0 27,000 -0.1
24/04/2023
5.20
 400 5.20 5.20 5.10 0 0 0
21/04/2023
5.20
 14,112 5.10 5.20 5.10 0 8,500 -0.0
20/04/2023
5.10
 12,910 5.20 5.20 5 0 7,000 -0.0
19/04/2023
5.20
 7,900 5.10 5.20 5.20 0 1,900 -0.0
18/04/2023
5.10
 25,200 5.10 5.10 5.10 0 13,000 -0.1
17/04/2023
5.10
 2,900 5.20 5.20 5.10 0 1,700 -0.0
14/04/2023
5.20
 3,400 5.20 5.20 5.10 500 2,000 -0.0
13/04/2023
5.20
 800 5.10 5.20 5.10 0 500 -0.0
12/04/2023
5.10
 7,650 5.10 5.10 5 0 4,400 -0.0
11/04/2023
5.10
 1,500 5.20 5.20 5.10 0 700 -0.0
10/04/2023
5.20
 3,400 5.20 5.20 5.10 0 2,000 -0.0
07/04/2023
5.20
 4,000 5.20 5.30 5.10 0 2,000 -0.0
06/04/2023
5.20
 10,200 5.20 5.30 5.20 0 5,000 -0.0
05/04/2023
5.20
 16,600 5.10 5.20 5.10 0 9,000 -0.0
04/04/2023
5.10
 9,500 5.10 5.10 5.10 0 6,000 -0.0
03/04/2023
5.10
 7,020 5 5.10 5 0 3,800 -0.0
31/03/2023
5
 10,200 5 5.10 5 0 7,000 -0.0
30/03/2023
5
 10,700 5 5.10 5 1,000 2,000 -0.0
29/03/2023
5
 400 5 5.10 5 0 200 -0.0
28/03/2023
5
 8,000 5 5 4.90 0 3,300 -0.0
27/03/2023
5
 19,500 5 5 4.90 0 10,100 -0.0
24/03/2023
5
 39,300 5.30 5.30 4.80 0 16,800 -0.1
23/03/2023
5.30
 24,000 5.70 5.70 5.20 0 3,000 -0.0
22/03/2023
5.70
 4,500 5.70 5.70 5.70 0 0 0
21/03/2023
5.70
 1,600 5.50 5.70 5.60 0 0 0
20/03/2023
5.50
 14,100 5.40 5.90 5.50 100 4,500 -0.0
17/03/2023
5.40
 500 5.50 5.70 5.40 0 100 -0.0
16/03/2023
5.50
 26,800 5.90 5.90 5.40 0 15,700 -0.1
15/03/2023
5.90
 1,100 5.60 5.90 5.90 0 0 0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2023
5.60
 6,200 5.50 5.80 5.50 0 500 -0.0
13/03/2023
5.50
 10,800 5.59 5.59 5.50 0 5,000 -0.0
10/03/2023
5.59
 1,500 5.50 5.59 5.50 0 1,200 -0.0
09/03/2023
5.50
 6,200 5.59 5.77 5.50 0 3,000 -0.0
08/03/2023
5.59
 5,822 5.77 5.77 5.50 0 2,700 -0.0
07/03/2023
5.77
 6,300 5.50 6.05 5.68 0 3,100 -0.0
06/03/2023
5.50
 26,100 5.50 5.68 5.41 0 12,300 -0.1
03/03/2023
5.50
 9,600 5.50 5.50 5.41 0 3,000 -0.0
02/03/2023
5.50
 5,503 5.41 5.50 5.32 0 2,700 -0.0
01/03/2023
5.41
 10,519 5.41 5.50 5.41 0 5,500 -0.0
28/02/2023
5.41
 38,910 5.32 5.41 5.32 7,000 21,600 -0.1
27/02/2023
5.32
 5,500 5.32 5.41 5.32 2,000 2,900 -0.0
24/02/2023
5.32
 8,102 5.41 5.50 5.32 2 4,100 -0.0
23/02/2023
5.41
 4,429 5.41 5.50 5.41 0 2,000 -0.0
22/02/2023
5.41
 2,100 5.32 5.59 5.41 0 500 -0.0
21/02/2023
5.32
 13,000 5.22 5.50 5.22 0 6,700 -0.0
20/02/2023
5.22
 9,700 5.13 5.22 5.13 0 4,000 -0.0
17/02/2023
5.13
 20,100 4.86 5.32 5.04 100 0 0.0
16/02/2023
4.86
 1 4.86 4.86 4.86 0 0 0
15/02/2023
4.86
 24,826 5.13 5.13 4.77 0 13,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |