CTCP Truyền thông Số 1 (one)

7
0.30
(4.48%)
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
(2024-04-19) 		1.20 21.82% 825,800 3,300 0.0
5.40
7.10
6.70
2 tháng
(2024-03-19) 		0.80 13.56% 1,266,700 3,190 0.0
5.40
7.10
6.70
3 tháng
(2024-02-19) 		1 17.54% 1,325,000 -310 0.0
5.40
7.10
6.70
6 tháng
(2023-11-20) 		1.20 21.82% 1,439,900 -210 0.0
5.30
7.10
6.70
12 tháng
(2023-05-24) 		1.70 34% 2,491,830 -9,410 -0.1
5
7.10
6.70
24 tháng
(2022-05-30) 		-0.63 -8.64% 6,142,039 40,939 1.1
4.86
7.33
6.70
36 tháng
(2021-06-03) 		0.92 16.02% 20,827,714 -143,061 -0.9
4.86
11.92
6.70
60 tháng
(2019-06-14) 		3.33 99.08% 29,848,685 -252,682 -1.4
2.31
11.92
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6.70
0
 49,800 7 7 6.50 0 0 0
#2 16/05/2024
6.70
-0.30
 56,000 7.40 7.40 6.60 0 0 0
#3 15/05/2024
7
0.20
 160,500 6.60 7.40 6.60 5,000 0 0.0
#4 14/05/2024
6.80
0.20
 15,500 6.50 6.80 6.20 0 0 0
#5 13/05/2024
6.60
0.10
 4,200 6.70 6.80 6.40 0 0 0
#6 10/05/2024
6.50
-0.60
 90,900 7.10 7.10 6.40 0 0 0
#7 09/05/2024
7.10
0.10
 59,500 7.40 7.60 6.60 0 1,700 -0.0
#8 08/05/2024
7
0.60
 245,900 7 7 6.90 0 0 0
#9 07/05/2024
6.40
0.50
 29,400 6.40 6.40 6.40 0 0 0
#10 06/05/2024
5.90
0.50
 43,200 5.40 5.90 5.40 0 0 0
#11 03/05/2024
5.40
0
 1,000 5.40 5.40 5.40 0 0 0
#12 02/05/2024
5.40
-0.10
 1,200 5.40 5.40 5.40 0 0 0
#13 26/04/2024
5.50
-0.50
 25,900 5.70 5.70 5.50 0 0 0
#14 25/04/2024
6
0
 11,800 6 6 5.50 0 0 0
#15 24/04/2024
6
0
 7,700 6 6 5.90 0 0 0
#16 23/04/2024
6
0
 5,000 5.90 6 5.50 0 0 0
#17 22/04/2024
6
0.50
 100 6 6 6 0 0 0
#18 19/04/2024
5.50
-0.10
 18,200 6 6 5.20 0 0 0
#19 17/04/2024
5.60
-0.60
 16,000 5.80 5.80 5.60 0 1 -0.0
#20 16/04/2024
6.20
0.10
 1,300 6 6.20 6 0 0 0
#21 15/04/2024
6.10
-0.20
 18,300 6.10 6.20 5.90 0 8 -0.0
#22 12/04/2024
6.30
0
 11,300 6.30 6.30 6.10 0 1 -0.0
#23 11/04/2024
6.30
0.10
 2,100 6.20 6.30 6.20 0 0 0
#24 10/04/2024
6.20
-0.20
 6,800 6.20 6.20 6.20 0 0 0
#25 09/04/2024
6.40
0.10
 24,000 6.40 6.50 6.10 0 0 0
#26 08/04/2024
6.30
0
 8,300 6.50 6.50 6.30 0 0 0
#27 05/04/2024
6.30
0.50
 10,800 5.80 6.30 5.80 0 0 0
#28 04/04/2024
5.80
-0.60
 13,800 6 6.20 5.80 0 0 0
#29 03/04/2024
6.40
-0.70
 81,100 7.30 7.30 6.40 0 300 -0.0
#30 02/04/2024
7.10
0.40
 43,700 7.30 7.30 6.80 0 0 0
#31 01/04/2024
6.70
0.60
 184,900 6.10 6.70 6.10 200 0 0.0
#32 29/03/2024
6.10
0.50
 15,600 5.80 6.10 5.80 0 0 0
#33 28/03/2024
5.60
-0.20
 1,300 5.50 5.60 5.50 0 0 0
#34 27/03/2024
5.80
0.20
 200 5.60 5.80 5.60 0 0 0
#35 26/03/2024
5.60
-0.10
 600 5.60 5.60 5.60 0 0 0
#36 25/03/2024
5.70
0
 0 5.70 5.70 5.70 0 0 0
#37 22/03/2024
5.70
0.20
 600 5.50 5.80 5.60 0 0 0
#38 21/03/2024
5.50
-0.40
 100 5.90 5.90 5.50 0 0 0
#39 20/03/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#40 19/03/2024
5.90
0.10
 100 5.80 5.90 5.90 0 0 0
#41 18/03/2024
5.80
0.20
 400 5.60 5.80 5.60 0 0 0
#42 15/03/2024
5.60
0
 300 5.60 5.60 5.60 0 0 0
#43 14/03/2024
5.60
0
 4,900 5.60 5.60 5.60 0 0 0
#44 13/03/2024
5.60
0
 5,100 5.60 5.60 5.60 0 0 0
#45 12/03/2024
5.60
-0.20
 14,900 5.80 5.80 5.30 0 0 0
#46 11/03/2024
5.80
-0.20
 1,900 6 6 5.40 0 0 0
#47 08/03/2024
6
0
 3,600 6 6 5.80 0 0 0
#48 07/03/2024
6
0
 4,200 6 6 5.80 0 3,600 -0.0
#49 06/03/2024
6
0.40
 7,300 5.60 6.10 6 200 0 0.0
#50 05/03/2024
5.60
-0.50
 1,100 6.10 6.10 5.60 0 0 0
#51 04/03/2024
6.10
0.20
 2,100 5.90 6.30 6 0 100 -0.0
#52 01/03/2024
5.90
-0.10
 7,600 6 6 5.50 0 0 0
#53 29/02/2024
6
0
 2,400 6 6 6 0 0 0
#54 28/02/2024
6
0
 0 6 6 6 0 0 0
#55 27/02/2024
6
0
 400 6 6 6 0 0 0
#56 26/02/2024
6
0
 0 6 6 6 0 0 0
#57 23/02/2024
6
0
 0 6 6 6 0 0 0
#58 22/02/2024
6
0
 0 6 6 6 0 0 0
#59 21/02/2024
6
0.30
 100 5.70 6 6 0 0 0
#60 20/02/2024
5.70
0
 400 5.70 5.70 5.70 0 0 0
#61 19/02/2024
5.70
0.10
 1,600 5.60 5.70 5.60 0 0 0
#62 16/02/2024
5.60
0
 1,700 5.60 5.60 5.40 0 100 -0.0
#63 15/02/2024
5.60
0
 1,600 5.60 5.60 5.30 0 100 -0.0
#64 07/02/2024
5.60
0.30
 300 5.30 5.60 5.50 0 0 0
#65 06/02/2024
5.30
-0.20
 100 5.50 5.50 5.30 0 0 0
#66 05/02/2024
5.50
0
 500 5.50 5.50 5.50 0 0 0
#67 02/02/2024
5.50
0
 300 5.50 5.50 5.50 0 0 0
#68 01/02/2024
5.50
0
 1,500 5.50 5.50 5.50 0 0 0
#69 31/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#70 30/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#71 29/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#72 26/01/2024
5.50
0
 2,500 5.50 5.50 5.50 0 0 0
#73 25/01/2024
5.50
0.20
 100 5.30 5.50 5.50 0 0 0
#74 24/01/2024
5.30
0
 1,000 5.30 5.30 5.30 0 0 0
#75 23/01/2024
5.30
-0.20
 100 5.50 5.50 5.30 0 100 -0.0
#76 22/01/2024
5.50
0
 2,200 5.50 5.50 5.50 0 0 0
#77 19/01/2024
5.50
0
 3,000 5.50 5.50 5.50 0 0 0
#78 18/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#79 17/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#80 16/01/2024
5.50
0
 0 5.50 5.50 5.50 0 0 0
#81 15/01/2024
5.50
0
 1,900 5.50 5.50 5.50 0 0 0
#82 12/01/2024
5.50
0
 2,500 5.50 5.50 5.50 0 0 0
#83 11/01/2024
5.50
0.10
 1,600 5.40 5.60 5.50 0 0 0
#84 10/01/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#85 09/01/2024
5.40
-0.50
 800 5.90 5.90 5.40 0 0 0
#86 08/01/2024
5.90
0.40
 100 5.50 5.90 5.90 0 0 0
#87 05/01/2024
5.50
0
 300 5.50 6 5.50 0 0 0
#88 04/01/2024
5.50
-0.20
 11,700 5.70 5.70 5.40 0 100 -0.0
#89 03/01/2024
5.70
0.20
 5,500 5.50 5.70 5.50 0 0 0
#90 02/01/2024
5.50
0
 1,700 5.50 6 5.50 0 0 0
#91 29/12/2023
5.50
0
 200 5.50 6 5.50 0 0 0
#92 28/12/2023
5.50
0
 3,400 5.50 5.80 5.50 0 100 -0.0
#93 27/12/2023
5.50
-0.40
 200 5.90 5.90 5.50 0 0 0
#94 26/12/2023
5.90
0
 3,400 5.90 5.90 5.40 0 0 0
#95 25/12/2023
5.90
0.40
 100 5.50 5.90 5.90 0 0 0
#96 22/12/2023
5.50
-0.50
 500 6 6 5.50 400 0 0.0
#97 21/12/2023
6
0.40
 5,800 5.60 6.10 5.50 0 0 0
#98 20/12/2023
5.60
0.10
 100 5.50 5.60 5.60 0 0 0
#99 19/12/2023
5.50
0
 11,300 5.50 5.60 5.40 0 0 0
#100 18/12/2023
5.50
0
 0 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc