CTCP Truyền thông Số 1 (one)

5.20
0.10
(1.96%)
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
(2024-08-20) 		0 0% 238,700 -2,200 -0.0
4.90
5.20
5.10
2 tháng
(2024-07-22) 		-0.90 -15% 1,284,400 34,500 0.2
4.90
6
5.10
3 tháng
(2024-06-21) 		-3.90 -43.33% 4,341,600 59,800 0.4
4.90
9
5.10
6 tháng
(2024-03-25) 		-0.60 -10.53% 8,409,100 66,390 0.4
4.90
9
5.10
12 tháng
(2023-09-25) 		-0.40 -7.27% 8,776,200 52,890 0.3
4.90
9
5.10
24 tháng
(2022-09-30) 		-1.41 -21.64% 11,449,382 -260,661 -1.1
4.86
9
5.10
36 tháng
(2021-10-05) 		-1.50 -22.73% 24,262,043 -163,196 -1.1
4.86
11.92
5.10
60 tháng
(2019-10-16) 		2.11 70.48% 36,601,744 -222,082 -1.2
2.31
11.92
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.27
 18,100 4.36 4.36 4.27 16,000 0 0.1
05/02/2021
4.36
 11,500 4.19 4.36 4.27 0 0 0
04/02/2021
4.19
 4,226 4.27 4.36 4.19 0 0 0
03/02/2021
4.27
 23,400 4.27 4.36 4.27 0 0 0
02/02/2021
4.27
 11,330 4.19 4.27 4.10 300 0 0.0
01/02/2021
4.19
 39,600 4.27 4.27 3.93 0 10,000 -0.0
29/01/2021
4.27
 44,720 4.19 4.36 4.19 0 0 0
28/01/2021
4.19
 41,300 4.62 4.62 4.19 0 11,000 -0.1
27/01/2021
4.62
 59,417 4.62 4.79 4.27 0 0 0
26/01/2021
4.62
 81,000 4.70 4.70 4.53 1,000 1,000 -0.0
25/01/2021
4.70
 11,580 4.79 4.79 4.62 0 4,100 -0.0
22/01/2021
4.79
 72,200 4.70 4.79 4.62 0 0 0
21/01/2021
4.70
 204,756 4.36 4.70 4.36 4,000 0 0.0
20/01/2021
4.36
 2,500 4.27 4.36 3.93 0 0 0
19/01/2021
4.27
 13,170 4.44 4.44 4.19 0 6,800 -0.0
18/01/2021
4.44
 30,695 4.44 4.44 4.36 0 0 0
15/01/2021
4.44
 23,000 4.27 4.44 4.27 0 1,500 -0.0
14/01/2021
4.27
 15,800 4.44 4.44 4.27 0 0 0
13/01/2021
4.44
 34,329 4.53 4.53 4.19 0 0 0
12/01/2021
4.53
 12,300 4.44 4.53 4.27 0 100 -0.0
11/01/2021
4.44
 58,700 4.19 4.53 4.19 0 100 -0.0
08/01/2021
4.19
 73,626 4.19 4.27 4.10 0 0 0
07/01/2021
4.19
 7,300 4.19 4.19 4.10 0 0 0
06/01/2021
4.19
 11,900 4.19 4.19 4.10 0 3,000 -0.0
05/01/2021
4.19
 21,600 4.02 4.19 4.02 0 0 0
04/01/2021
4.02
 3,200 3.93 4.02 3.93 0 100 -0.0
31/12/2020
3.93
 4,200 4.02 4.02 3.76 0 0 0
30/12/2020
4.02
 4,400 4.27 4.27 4.02 0 0 0
29/12/2020
4.27
 1,914 4.27 4.27 4.19 0 0 0
28/12/2020
4.27
 48,916 4.02 4.27 4.02 0 550 -0.0
25/12/2020
4.02
 17,600 3.93 4.02 3.93 0 0 0
24/12/2020
3.93
 20,510 3.85 3.93 3.76 0 0 0
23/12/2020
3.85
 103,438 3.85 3.93 3.85 0 0 0
22/12/2020
3.85
 8,400 3.85 3.93 3.85 0 0 0
21/12/2020
3.85
 21,100 3.93 4.02 3.85 0 2,000 -0.0
18/12/2020
3.93
 7,000 3.93 3.93 3.85 0 0 0
17/12/2020
3.93
 91,220 3.76 3.93 3.76 0 10,000 -0.0
16/12/2020
3.76
 67,100 3.59 3.76 3.59 0 25,000 -0.1
15/12/2020
3.59
 19,800 3.59 3.68 3.50 0 2,800 -0.0
14/12/2020
3.59
 9,324 3.68 3.68 3.59 0 3,100 -0.0
11/12/2020
3.68
 2,100 3.68 3.68 3.59 0 100 -0.0
10/12/2020
3.68
 100 3.68 3.68 3.68 0 0 0
09/12/2020
3.68
 5,705 3.68 3.68 3.59 0 1,000 -0.0
08/12/2020
3.68
 13,600 3.76 3.76 3.42 0 0 0
07/12/2020
3.76
 23,920 3.93 3.93 3.59 0 10,000 -0.0
04/12/2020
3.93
 100 3.85 3.93 3.93 0 0 0
03/12/2020
3.85
 19,100 3.68 3.93 3.68 0 15,000 -0.1
02/12/2020
3.68
 5,810 3.59 3.68 3.59 0 4,000 -0.0
01/12/2020
3.59
 19,300 3.68 3.68 3.59 0 13,300 -0.1
30/11/2020
3.68
 7,400 3.59 3.76 3.59 0 3,300 -0.0
27/11/2020
3.59
 17,900 3.68 3.68 3.59 0 0 0
26/11/2020
3.68
 10,040 3.68 3.68 3.59 0 0 0
25/11/2020
3.68
 73,646 3.59 3.76 3.59 0 10,000 -0.0
24/11/2020
3.59
 2,900 3.76 3.76 3.59 0 0 0
23/11/2020
3.76
 10,542 3.50 3.76 3.50 0 200 -0.0
20/11/2020
3.50
 2,147 3.50 3.59 3.50 0 0 0
19/11/2020
3.50
 5,620 3.42 3.50 3.42 0 0 0
18/11/2020
3.42
 5,500 3.42 3.42 3.42 0 400 -0.0
17/11/2020
3.42
 2,111 3.42 3.50 3.42 0 11 -0.0
16/11/2020
3.42
 32 3.42 3.42 3.42 0 0 0
13/11/2020
3.42
 2,600 3.50 3.50 3.42 0 0 0
12/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
11/11/2020
3.50
 3,520 3.42 3.50 3.42 0 0 0
10/11/2020
3.42
 340 3.42 3.42 3.42 0 0 0
09/11/2020
3.42
 10 3.42 3.42 3.42 0 0 0
06/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
05/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
04/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
03/11/2020
3.42
 0 3.42 3.42 3.42 0 0 0
02/11/2020
3.42
 600 3.42 3.50 3.33 0 0 0
30/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
29/10/2020
3.42
 2,170 3.42 3.42 3.33 0 0 0
28/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
27/10/2020
3.42
 6,200 3.42 3.42 3.42 0 0 0
26/10/2020
3.42
 19,600 3.42 3.42 3.42 0 0 0
23/10/2020
3.42
 30,004 3.50 3.50 3.42 0 0 0
22/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
21/10/2020
3.50
 10,411 3.42 3.68 3.42 1,000 0 0.0
20/10/2020
3.42
 0 3.42 3.42 3.42 0 0 0
19/10/2020
3.42
 700 3.50 3.50 3.42 0 0 0
16/10/2020
3.50
 100 3.50 3.50 3.50 0 0 0
15/10/2020
3.50
 1,100 3.42 3.50 3.42 0 0 0
14/10/2020
3.42
 10,900 3.50 3.50 3.33 0 0 0
13/10/2020
3.50
 1,000 3.50 3.50 3.42 0 100 -0.0
12/10/2020
3.50
 1,000 3.50 3.50 3.50 0 0 0
09/10/2020
3.50
 204 3.50 3.50 3.50 0 0 0
08/10/2020
3.50
 10,200 3.50 3.50 3.42 0 0 0
07/10/2020
3.50
 1,200 3.50 3.59 3.50 0 0 0
06/10/2020
3.50
 1,600 3.50 3.59 3.50 0 0 0
05/10/2020
3.50
 2,800 3.42 3.59 3.42 0 0 0
02/10/2020
3.42
 9,500 3.42 3.42 3.42 0 400 -0.0
01/10/2020
3.42
 10,000 3.42 3.42 3.42 0 0 0
30/09/2020
3.42
 18,100 3.50 3.50 3.42 0 0 0
29/09/2020
3.50
 1,953 3.50 3.50 3.42 0 0 0
28/09/2020
3.50
 1,015 3.50 3.50 3.50 0 0 0
25/09/2020
3.50
 6,200 3.42 3.50 3.33 0 100 -0.0
24/09/2020
3.42
 1,100 3.42 3.42 3.42 0 0 0
23/09/2020
3.42
 18,170 3.42 3.50 3.42 0 0 0
22/09/2020
3.42
 19,000 3.50 3.50 3.42 0 0 0
21/09/2020
3.50
 7,400 3.42 3.68 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |