CTCP Truyền thông Số 1 (one)

8.90
0.80
(9.88%)
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
(2025-12-29) 		-0.40 -5.13% 1,768,700 4,700 0.0
6.90
9.30
8.10
2 tháng
(2025-11-28) 		1.90 34.55% 2,436,400 -20,700 -0.1
5.30
9.30
8.10
3 tháng
(2025-10-29) 		2 37.04% 2,546,500 -20,700 -0.1
5.30
9.30
8.10
6 tháng
(2025-07-31) 		2.10 39.62% 3,126,900 -51,700 -0.3
5.20
9.30
8.10
12 tháng
(2025-02-03) 		1.80 32.14% 4,273,477 -57,500 -0.2
4.70
9.30
8.10
24 tháng
(2024-02-07) 		1.80 32.14% 13,654,647 -55,162 -0.1
4.70
9.30
8.10
36 tháng
(2023-02-13) 		2.08 39.19% 15,823,285 -533,560 -2.7
4.70
9.30
8.10
60 tháng
(2021-02-22) 		2.87 63.35% 38,074,180 -204,133 -1.1
4.44
11.92
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
6.32
 5,032 6.23 6.32 6.23 3,000 0 0.0
27/10/2022
6.23
 9,096 6.32 6.32 5.77 3,400 100 0.0
26/10/2022
6.32
 2,687 6.32 6.32 5.77 0 100 -0.0
25/10/2022
6.32
 400 6.51 6.51 5.87 100 100 0
24/10/2022
6.51
 41,817 6.60 6.60 5.96 16,100 100 0.1
21/10/2022
6.60
 3,500 6.60 6.60 6.14 500 100 0.0
20/10/2022
6.60
 200 6.69 6.69 6.14 0 100 -0.0
19/10/2022
6.69
 17,202 6.14 6.69 5.87 3,000 0 0.0
18/10/2022
6.14
 9,600 6.14 6.14 5.96 5,600 100 0.0
17/10/2022
6.14
 11,215 6.14 6.14 5.77 4,200 100 0.0
14/10/2022
6.14
 13,700 6.14 6.14 5.77 6,800 100 0.0
13/10/2022
6.14
 2,313 6.05 6.14 5.50 1,700 100 0.0
12/10/2022
6.05
 4,200 5.87 6.05 5.68 1,900 0 0.0
11/10/2022
5.87
 19,117 5.87 6.05 5.77 16,500 0 0.1
10/10/2022
5.87
 16,300 6.23 6.23 5.77 5,600 0 0.0
07/10/2022
6.23
 11,201 6.32 6.32 5.87 1,400 0 0.0
06/10/2022
6.32
 9,100 6.32 6.42 6.23 6,000 0 0.0
05/10/2022
6.32
 4,209 6.42 6.42 6.23 0 0 0
04/10/2022
6.42
 13,801 6.51 6.60 6.32 8,500 0 0.1
03/10/2022
6.51
 47,301 6.51 6.51 6.23 21,400 101 0.1
30/09/2022
6.51
 52,022 6.42 6.51 6.32 29,700 22 0.2
29/09/2022
6.42
 15,400 6.42 6.42 6.42 4,600 0 0.0
28/09/2022
6.42
 13,800 6.51 6.60 6.42 0 0 0
27/09/2022
6.51
 45,600 6.42 6.60 6.42 19,200 0 0.1
26/09/2022
6.42
 51,100 6.32 6.42 6.23 21,200 0 0.1
23/09/2022
6.32
 79,457 6.42 6.51 6.32 39,000 0 0.3
22/09/2022
6.42
 54,100 6.32 6.42 6.23 22,400 1,000 0.1
21/09/2022
6.32
 52,001 6.32 6.42 6.23 22,600 0 0.2
20/09/2022
6.32
 43,968 6.32 6.32 6.23 19,000 0 0.1
19/09/2022
6.32
 8,500 6.51 6.51 6.32 0 0 0
16/09/2022
6.51
 8,460 6.51 6.51 6.42 0 0 0
15/09/2022
6.51
 18,570 6.60 6.60 6.42 0 0 0
14/09/2022
6.60
 25,400 6.60 6.60 6.42 0 0 0
13/09/2022
6.60
 24,707 6.60 6.60 6.42 18,100 0 0.1
12/09/2022
6.60
 80,505 6.42 6.60 6.23 42,100 0 0.3
09/09/2022
6.42
 19,700 6.51 6.51 6.32 0 0 0
08/09/2022
6.51
 11,800 6.51 6.51 6.32 0 0 0
07/09/2022
6.51
 17,000 6.60 6.69 6.51 0 0 0
06/09/2022
6.60
 26,200 6.69 6.69 6.51 0 0 0
05/09/2022
6.69
 9,400 6.78 6.78 6.60 0 0 0
31/08/2022
6.78
 5,900 6.60 6.78 6.60 0 0 0
30/08/2022
6.60
 12,900 6.78 6.87 6.60 0 0 0
29/08/2022
6.78
 19,215 6.78 6.78 6.60 0 0 0
26/08/2022
6.78
 6,100 6.97 7.15 6.78 1,000 0 0.0
25/08/2022
6.97
 4,500 6.87 6.97 6.69 100 0 0.0
24/08/2022
6.87
 37,400 6.87 6.87 6.78 0 0 0
23/08/2022
6.87
 2,115 6.87 6.87 6.60 0 0 0
22/08/2022
6.87
 12,701 6.78 7.15 6.78 0 0 0
19/08/2022
6.78
 15,500 6.97 6.97 6.69 0 0 0
18/08/2022
6.97
 16,009 7.06 7.06 6.87 8,000 0 0.1
17/08/2022
7.06
 5,300 7.06 7.15 6.78 800 0 0.0
16/08/2022
7.06
 14,300 7.06 7.33 6.97 0 0 0
15/08/2022
7.06
 33,400 7.06 7.06 6.78 0 0 0
12/08/2022
7.06
 25,406 6.87 7.06 6.78 4,000 0 0.0
11/08/2022
6.87
 11,110 7.33 7.33 6.87 0 0 0
10/08/2022
7.33
 39,800 6.78 7.42 6.78 1,000 0 0.0
09/08/2022
6.78
 26,501 6.60 6.78 6.60 0 0 0
08/08/2022
6.60
 28,800 6.60 6.60 6.51 0 0 0
05/08/2022
6.60
 18,700 6.69 6.69 6.51 0 0 0
04/08/2022
6.69
 10,516 6.69 6.69 6.51 0 0 0
03/08/2022
6.69
 24,205 6.60 6.97 6.42 0 600 -0.0
02/08/2022
6.60
 25,100 6.78 6.78 6.51 0 0 0
01/08/2022
6.78
 1,423 6.69 6.78 6.78 0 0 0
29/07/2022
6.69
 8,500 6.78 6.78 6.51 0 0 0
28/07/2022
6.78
 68,600 6.42 6.78 6.42 25,600 0 0.2
27/07/2022
6.42
 13,400 6.51 6.51 6.32 0 0 0
26/07/2022
6.51
 13,500 6.51 6.51 6.32 0 0 0
25/07/2022
6.51
 32,100 6.60 6.60 6.42 0 0 0
22/07/2022
6.60
 16,000 6.78 6.78 6.51 0 0 0
21/07/2022
6.78
 8,727 6.69 6.78 6.51 0 0 0
20/07/2022
6.69
 35,821 6.42 6.78 6.42 21,300 0 0.2
19/07/2022
6.42
 31,400 6.42 6.51 6.23 13,900 0 0.1
18/07/2022
6.42
 1,100 6.51 6.51 6.14 0 0 0
15/07/2022
6.51
 10,800 6.51 6.51 6.14 0 0 0
14/07/2022
6.51
 1,643 6.51 6.51 6.23 0 0 0
13/07/2022
6.51
 21,100 6.32 6.51 6.23 9,700 0 0.1
12/07/2022
6.32
 1,300 6.42 6.42 6.14 1,000 0 0.0
11/07/2022
6.42
 30,000 6.42 6.42 5.96 13,500 0 0.1
08/07/2022
6.42
 39,800 6.32 6.51 5.77 0 100 -0.0
07/07/2022
6.32
 69,931 6.05 6.32 5.87 24,200 0 0.2
06/07/2022
6.05
 600 6.14 6.14 6.05 100 0 0.0
05/07/2022
6.14
 8,600 6.51 6.51 6.05 0 0 0
04/07/2022
6.51
 16,100 6.23 6.60 5.96 11,000 200 0.1
01/07/2022
6.23
 20,500 6.78 6.78 6.23 0 0 0
30/06/2022
6.78
 18,600 6.78 6.97 6.32 8,000 0 0.1
29/06/2022
6.78
 25,500 6.42 6.78 6.23 2,600 0 0.0
28/06/2022
6.42
 25,421 6.51 6.51 6.14 0 0 0
27/06/2022
6.51
 11,700 6.78 6.78 6.14 0 0 0
24/06/2022
6.78
 3,016 6.60 6.87 6.60 0 0 0
23/06/2022
6.60
 100 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |