CTCP Truyền thông Số 1 (one)

10.20
-0.30
(-2.86%)
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
(2026-05-13) 		-1.50 -12.50% 35,400 -100 0
10.20
12
10.20
2 tháng
(2026-04-13) 		-0.40 -3.67% 130,400 -100 0
10
12
10.20
3 tháng
(2026-03-16) 		0.10 0.96% 1,311,400 -22,100 -0.2
9.60
12.50
10.20
6 tháng
(2025-12-15) 		4.20 66.67% 5,193,800 -95,200 -0.9
5.90
12.50
10.20
12 tháng
(2025-06-17) 		5.30 101.92% 6,344,200 -153,800 -1.2
5.10
12.50
10.20
24 tháng
(2024-06-24) 		2.40 29.63% 11,899,648 -157,952 -1.1
4.70
12.50
10.20
36 tháng
(2023-06-28) 		5.10 94.44% 17,302,826 -164,562 -1.1
4.70
12.50
10.20
60 tháng
(2021-07-08) 		5 90.91% 35,473,275 -302,213 -2.0
4.70
12.50
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
5.13
 44,608 5.32 5.32 5.04 0 20,500 -0.1
13/02/2023
5.32
 4,501 5.50 5.50 5.32 0 2,300 -0.0
10/02/2023
5.50
 200 5.41 5.50 5.50 0 0 0
09/02/2023
5.41
 4,600 5.50 5.50 5.32 0 3,300 -0.0
08/02/2023
5.50
 19,700 5.68 5.68 5.50 0 300 -0.0
07/02/2023
5.68
 100 5.50 5.68 5.68 0 0 0
06/02/2023
5.50
 1,700 5.50 5.59 5.50 0 0 0
03/02/2023
5.50
 9,100 5.87 5.87 5.50 0 0 0
02/02/2023
5.87
 0 5.87 5.87 5.87 0 0 0
01/02/2023
5.87
 4,800 5.59 5.87 5.59 0 0 0
31/01/2023
5.59
 1,100 5.87 5.87 5.59 0 0 0
30/01/2023
5.87
 100 5.77 5.87 5.87 0 0 0
27/01/2023
5.77
 700 5.68 5.77 5.77 0 200 -0.0
19/01/2023
5.68
 1,000 5.68 5.87 5.68 0 200 -0.0
18/01/2023
5.68
 1,100 5.50 5.68 5.68 100 500 -0.0
17/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
16/01/2023
5.50
 3,400 5.50 5.59 5.50 100 2,300 -0.0
13/01/2023
5.50
 3,000 5.50 5.50 5.50 0 2,000 -0.0
12/01/2023
5.50
 2,100 5.50 5.50 5.50 0 2,100 -0.0
11/01/2023
5.50
 700 5.50 5.50 5.50 0 600 -0.0
10/01/2023
5.50
 53,600 5.50 5.59 5.41 0 34,300 -0.2
09/01/2023
5.50
 14,200 5.59 5.59 5.50 300 6,700 -0.0
06/01/2023
5.59
 2,000 5.59 5.59 5.59 0 2,000 -0.0
05/01/2023
5.59
 18,300 5.59 5.59 5.50 0 10,900 -0.1
04/01/2023
5.59
 5,500 5.59 5.59 5.50 0 0 0
03/01/2023
5.59
 0 5.59 5.59 5.59 0 0 0
30/12/2022
5.59
 6,009 5.59 5.68 5.50 0 0 0
29/12/2022
5.59
 1,200 5.50 5.59 5.59 0 0 0
28/12/2022
5.50
 2,200 5.50 5.77 5.50 0 0 0
27/12/2022
5.50
 7,709 5.68 5.68 5.50 0 0 0
26/12/2022
5.68
 0 5.68 5.68 5.68 0 0 0
23/12/2022
5.68
 4,600 5.50 5.68 5.50 0 3,500 -0.0
22/12/2022
5.50
 6,500 5.59 5.77 5.50 5,500 3,900 0.0
21/12/2022
5.59
 3,600 5.96 5.96 5.50 0 3,000 -0.0
20/12/2022
5.96
 0 5.96 5.96 5.96 0 0 0
19/12/2022
5.96
 0 5.96 5.96 5.96 0 0 0
16/12/2022
5.96
 30 5.96 5.96 5.96 0 30 -0.0
15/12/2022
5.96
 100 5.77 5.96 5.96 0 0 0
14/12/2022
5.77
 500 5.96 5.96 5.77 0 0 0
13/12/2022
5.96
 2,000 5.87 5.96 5.96 0 0 0
12/12/2022
5.87
 4,102 5.87 5.96 5.77 2,100 100 0.0
09/12/2022
5.87
 11,109 5.96 5.96 5.77 0 0 0
08/12/2022
5.96
 3,202 5.87 5.96 5.77 100 0 0.0
07/12/2022
5.87
 12,601 5.87 5.87 5.77 0 0 0
06/12/2022
5.87
 6,100 5.96 5.96 5.87 0 0 0
05/12/2022
5.96
 11,400 5.87 6.23 5.77 6,700 0 0.0
02/12/2022
5.87
 10,004 5.96 5.96 5.77 0 0 0
01/12/2022
5.96
 14,500 6.05 6.05 5.77 0 0 0
30/11/2022
6.05
 9,500 6.14 6.51 5.77 0 0 0
29/11/2022
6.14
 6,502 5.68 6.14 5.68 0 0 0
28/11/2022
5.68
 13,577 5.68 5.87 5.68 0 0 0
25/11/2022
5.68
 14,100 5.87 5.87 5.68 0 0 0
24/11/2022
5.87
 2,300 5.68 5.87 5.68 0 0 0
23/11/2022
5.68
 0 5.68 5.68 5.68 0 0 0
22/11/2022
5.68
 2,934 5.96 5.96 5.68 0 0 0
21/11/2022
5.96
 2,300 5.59 6.14 5.68 0 0 0
18/11/2022
5.59
 4,100 5.68 5.96 5.59 0 0 0
17/11/2022
5.68
 8,800 5.59 6.14 5.22 0 100 -0.0
16/11/2022
5.59
 13,700 5.41 5.59 5.13 0 0 0
15/11/2022
5.41
 9,200 5.59 5.96 5.04 2,000 100 0.0
14/11/2022
5.59
 67,500 5.68 6.05 5.13 30,800 100 0.2
11/11/2022
5.68
 17,700 5.41 5.77 5.50 8,200 0 0.1
10/11/2022
5.41
 37,000 5.77 5.96 5.41 24,100 100 0.1
09/11/2022
5.77
 6,607 5.59 5.87 5.77 1,300 0 0.0
08/11/2022
5.59
 4,400 5.87 5.87 5.50 2,000 0 0.0
07/11/2022
5.87
 1,701 5.96 5.96 5.50 600 100 0.0
04/11/2022
5.96
 12,009 5.96 5.96 5.50 0 0 0
03/11/2022
5.96
 10,000 5.96 6.14 5.50 2,300 100 0.0
02/11/2022
5.96
 4,300 5.87 6.23 5.87 3,000 0 0.0
01/11/2022
5.87
 11,200 5.87 6.23 5.77 8,200 0 0.1
31/10/2022
5.87
 813 6.32 6.32 5.77 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |