CTCP Truyền thông Số 1 (one)

9.10
-0.10
(-1.09%)
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
(2026-08-19) 		-0.40 -4.17% 193,500 -400 0.0
8.40
9.80
9.10
2 tháng
(2026-07-20) 		-2.40 -20.69% 199,800 -500 0.0
8.40
11.60
9.10
3 tháng
(2026-06-22) 		-1.80 -16.36% 237,400 -500 0.0
8.40
11.70
9.10
6 tháng
(2026-03-23) 		-0.40 -4.17% 708,000 -6,800 -0.1
7.30
12.50
9.10
12 tháng
(2025-09-23) 		3.80 70.37% 5,997,300 -100,900 -0.9
5.30
12.50
9.10
24 tháng
(2024-09-30) 		3.80 70.37% 8,692,870 -190,156 -1.4
4.70
12.50
9.10
36 tháng
(2023-10-04) 		3.60 64.29% 17,175,822 -131,766 -1.0
4.70
12.50
9.10
60 tháng
(2021-10-14) 		2.33 33.82% 32,583,101 -364,252 -2.6
4.70
12.50
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
7.61
 4,901 7.61 7.61 7.42 1,600 0 0.0
26/01/2022
7.61
 2,402 7.70 7.70 7.42 0 0 0
25/01/2022
7.70
 8,100 7.52 7.70 7.42 0 0 0
24/01/2022
7.52
 67,026 7.52 7.61 7.52 0 0 0
21/01/2022
7.52
 7,806 7.61 7.70 7.52 0 0 0
20/01/2022
7.61
 14,400 7.42 7.61 7.33 0 0 0
19/01/2022
7.42
 13,500 7.33 7.42 7.33 0 34 0.0
18/01/2022
7.33
 23,700 7.61 7.61 7.24 1,000 7,000 0.0
17/01/2022
7.61
 26,182 7.88 8.07 7.52 1,000 0 0.0
14/01/2022
7.88
 15,601 7.88 7.88 7.52 0 0 0
13/01/2022
7.88
 80,060 8.16 8.16 7.42 0 0 0
12/01/2022
8.16
 88,087 8.07 8.34 7.88 34,200 1,400 0.3
11/01/2022
8.07
 23,112 8.25 8.25 7.88 0 0 0
10/01/2022
8.25
 50,510 8.43 8.43 7.79 0 1,500 0.0
07/01/2022
8.43
 144,550 7.70 8.43 7.70 0 0 0
06/01/2022
7.70
 57,700 7.79 7.79 7.61 2,000 0 0.0
05/01/2022
7.79
 49,270 7.88 7.88 7.61 0 0 0
04/01/2022
7.88
 38,429 7.79 7.88 7.70 0 0 0
31/12/2021
7.79
 30,620 7.79 7.79 7.70 4,000 0 0.0
30/12/2021
7.79
 33,340 7.70 7.79 7.61 0 0 0
29/12/2021
7.70
 19,935 7.70 7.79 7.61 0 0 0
28/12/2021
7.70
 28,521 7.61 7.79 7.52 0 0 0
27/12/2021
7.61
 42,509 7.70 7.70 7.52 1,000 0 0.0
24/12/2021
7.70
 23,700 7.70 7.70 7.61 1,000 0 0.0
23/12/2021
7.70
 16,000 7.70 7.79 7.61 0 0 0
22/12/2021
7.70
 15,600 7.61 7.70 7.52 0 0 0
21/12/2021
7.61
 23,550 7.61 7.61 7.42 0 0 0
20/12/2021
7.61
 23,701 7.70 7.70 7.52 300 0 0.0
17/12/2021
7.70
 26,100 7.79 7.79 7.61 0 0 0
16/12/2021
7.79
 7,200 7.79 7.79 7.70 0 0 0
15/12/2021
7.79
 17,300 7.88 7.88 7.70 0 0 0
14/12/2021
7.88
 33,400 7.79 7.88 7.61 0 0 0
13/12/2021
7.79
 41,927 7.70 7.88 7.70 0 0 0
10/12/2021
7.70
 6,900 7.70 7.79 7.61 0 0 0
09/12/2021
7.70
 20,200 7.79 7.79 7.52 0 0 0
08/12/2021
7.79
 14,838 7.79 7.79 7.61 0 0 0
07/12/2021
7.79
 21,910 7.70 7.79 7.33 0 0 0
06/12/2021
7.70
 24,500 7.88 7.88 7.61 0 0 0
03/12/2021
7.88
 46,850 7.97 7.97 7.70 100 0 0.0
02/12/2021
7.97
 49,432 7.70 7.97 7.70 0 0 0
01/12/2021
7.70
 37,900 7.70 7.88 7.61 0 0 0
30/11/2021
7.70
 43,180 7.88 8.07 7.70 0 0 0
29/11/2021
7.88
 49,201 7.97 7.97 7.70 0 1,401 0.0
26/11/2021
7.97
 35,085 8.07 8.16 7.97 0 0 0
25/11/2021
8.07
 54,837 7.88 8.25 7.88 0 0 0
24/11/2021
7.88
 37,264 7.88 7.97 7.79 0 0 0
23/11/2021
7.88
 30,020 7.70 7.97 7.52 0 1,100 0.0
22/11/2021
7.70
 87,100 8.07 8.07 7.70 200 600 0.0
19/11/2021
8.07
 112,215 8.34 8.34 7.79 0 3,100 0.0
18/11/2021
8.34
 64,664 8.16 8.34 7.97 0 600 0.0
17/11/2021
8.16
 73,320 8.25 8.25 7.97 3,000 100 0.0
16/11/2021
8.25
 98,100 8.43 8.43 7.88 0 0 0
15/11/2021
8.43
 197,430 7.79 8.52 7.79 0 0 0
12/11/2021
7.79
 201,569 7.33 7.79 7.33 1,500 0 0.0
11/11/2021
7.33
 108,600 7.42 7.42 7.24 0 0 0
10/11/2021
7.42
 53,700 7.52 7.52 7.33 1,500 0 0.0
09/11/2021
7.52
 55,000 7.52 7.52 7.33 7,000 0 0.1
08/11/2021
7.52
 118,000 7.24 7.52 7.24 600 0 0.0
05/11/2021
7.24
 63,500 7.24 7.33 7.06 0 2,000 0.0
04/11/2021
7.24
 45,169 7.24 7.33 7.15 3,000 0 0.0
03/11/2021
7.24
 55,500 7.33 7.52 7.24 3,300 100 0.0
02/11/2021
7.33
 98,349 7.15 7.42 7.06 0 0 0
01/11/2021
7.15
 39,426 7.15 7.79 7.15 0 0 0
29/10/2021
7.15
 97,800 7.24 7.79 7.06 0 0 0
28/10/2021
7.24
 73,675 7.24 7.33 7.15 0 0 0
27/10/2021
7.24
 53,800 7.42 7.42 7.15 0 0 0
26/10/2021
7.42
 32,900 7.33 7.79 7.24 0 100 0.0
25/10/2021
7.33
 121,500 7.15 7.61 7.15 0 10,000 -0.1
22/10/2021
7.15
 169,100 6.97 7.24 6.97 0 20,900 -0.2
21/10/2021
6.97
 50,500 7.06 7.06 6.87 1,700 21,600 -0.2
20/10/2021
7.06
 62,600 7.06 7.24 7.06 10,000 3,200 0.1
19/10/2021
7.06
 89,000 6.78 7.15 6.78 0 0 0
18/10/2021
6.78
 58,500 6.78 6.78 6.60 9,300 0 0
15/10/2021
6.78
 30,700 6.87 6.87 6.78 0 0 0
14/10/2021
6.87
 40,800 6.87 6.87 6.78 8,500 0 0.1
13/10/2021
6.87
 34,100 6.87 6.97 6.78 200 0 0.0
12/10/2021
6.87
 43,400 6.97 6.97 6.78 13,500 9,000 0.0
11/10/2021
6.97
 43,700 6.69 7.06 6.87 3,800 5,000 0.0
08/10/2021
6.69
 65,500 6.69 6.87 6.42 0 7,900 -0.1
07/10/2021
6.69
 13,920 6.60 6.69 6.60 0 0 0
06/10/2021
6.60
 24,500 6.60 6.78 6.60 0 0 0
05/10/2021
6.60
 40,200 6.60 6.60 6.42 0 0 0
04/10/2021
6.60
 42,700 6.51 6.69 6.51 1,500 0 0.0
01/10/2021
6.51
 50,700 6.78 6.78 6.42 20,181 20,181 0
30/09/2021
6.78
 23,200 6.78 6.87 6.51 0 0 0
29/09/2021
6.78
 27,900 6.87 6.87 6.51 1,000 0 0.0
28/09/2021
6.87
 71,714 6.51 6.87 6.05 14,500 0 0.1
27/09/2021
6.51
 106,832 7.06 7.06 6.42 1,000 10,000 -0.1
24/09/2021
7.06
 51,300 7.15 7.24 6.87 0 0 0
23/09/2021
7.15
 155,147 7.61 7.79 6.87 0 0 0
22/09/2021
7.61
 249,077 7.06 7.61 7.06 17,000 20,000 0.0
21/09/2021
7.06
 156,300 6.69 7.06 6.32 11,000 0 0.1
20/09/2021
6.69
 218,146 7.06 7.15 6.60 0 0 0
17/09/2021
7.06
 149,035 7.52 8.25 7.06 8,000 1,800 0.1
16/09/2021
7.52
 385,340 6.87 7.52 7.24 36,900 0 0.3
15/09/2021
6.87
 146,400 6.32 6.87 5.87 200 0 0.0
14/09/2021
6.32
 96,133 6.78 7.15 6.32 0 0 0
13/09/2021
6.78
 93,430 6.42 7.06 6.69 0 0 0
10/09/2021
6.42
 217,547 5.87 6.42 5.87 200 0 0.0
09/09/2021
5.87
 24,118 5.87 6.05 5.87 0 0 0

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