CTCP Truyền thông Số 1 (one)

9.80
0
(0%)
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
(2026-09-14) 		1 11.24% 20,000 0 0
8.70
10.20
9.80
2 tháng
(2026-08-17) 		-1.10 -10% 45,000 -400 0.0
8.70
11
9.80
3 tháng
(2026-07-16) 		-1.60 -13.91% 53,600 -500 0.0
8.70
11.60
9.80
6 tháng
(2026-04-17) 		-0.10 -1% 223,200 -600 0.0
8.70
12
9.80
12 tháng
(2025-10-20) 		4.60 86.79% 5,696,900 -98,600 -0.9
5.30
12.50
9.80
24 tháng
(2024-10-24) 		4.80 94.12% 8,309,761 -185,853 -1.4
4.70
12.50
9.80
36 tháng
(2023-10-30) 		4.60 86.79% 16,669,290 -137,963 -1.1
4.70
12.50
9.80
60 tháng
(2021-11-09) 		2.38 31.71% 30,679,272 -328,449 -2.3
4.70
12.50
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2021
5.90
 92,100 5.64 5.90 5.38 0 13,500 -0.1
16/03/2021
5.64
 44,400 5.56 5.64 5.47 0 3,200 0.0
15/03/2021
5.47
 67,801 5.73 5.98 5.38 2,000 0 0.0
12/03/2021
5.73
 103,710 5.73 5.81 5.38 0 0 0
11/03/2021
5.73
 64,986 5.56 5.73 5.47 1,400 0 0.0
10/03/2021
5.90
 103,802 5.90 6.07 5.38 0 0 0
09/03/2021
5.90
 229,011 6.33 6.33 5.47 100 0 0.0
08/03/2021
5.90
 69,900 5.81 5.90 5.81 0 0 0
05/03/2021
5.38
 192,900 5.21 5.38 4.96 0 60 0.0
04/03/2021
4.96
 360,320 4.53 4.96 4.53 0 0 0
03/03/2021
4.53
 4,141 4.36 4.53 4.36 0 0 0
02/03/2021
4.53
 19,200 4.44 4.53 4.36 0 0 0
01/03/2021
4.62
 27,351 4.44 4.62 4.44 0 0 0
26/02/2021
4.44
 85,300 4.27 4.53 4.27 0 0 0
25/02/2021
4.44
 900 4.27 4.44 4.27 0 200 0.0
24/02/2021
4.44
 22,541 4.44 4.44 4.27 1,000 0 0.0
23/02/2021
4.44
 44,000 4.19 4.44 4.19 200 1,700 0.0
22/02/2021
4.53
 27,195 4.36 4.53 4.27 0 0 0
19/02/2021
4.53
 1,300 4.53 4.53 4.44 0 0 0
18/02/2021
4.53
 17,800 4.44 4.53 4.36 0 0 0
17/02/2021
4.44
 20,100 4.36 4.44 4.36 0 300 0.0
09/02/2021
4.36
 11,056 4.27 4.36 4.19 0 0 0
08/02/2021
4.27
 18,100 4.27 4.36 4.27 16,000 0 0.1
05/02/2021
4.36
 11,500 4.36 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 4.10 4.27 4.10 300 0 0.0
01/02/2021
4.19
 39,639 4.10 4.27 3.93 0 10,000 0.0
29/01/2021
4.27
 44,720 4.27 4.36 4.19 0 0 0
28/01/2021
4.19
 41,300 4.36 4.44 4.19 0 11,000 -0.1
27/01/2021
4.62
 59,417 4.44 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 4.70 4.70 4.62 0 4,100 0.0
22/01/2021
4.79
 72,262 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 4.10 4.36 3.93 0 0 0
19/01/2021
4.27
 13,170 4.36 4.36 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 4.36 4.44 4.27 0 1,500 0.0
14/01/2021
4.27
 15,800 4.36 4.36 4.27 0 0 0
13/01/2021
4.44
 34,329 4.44 4.44 4.19 0 0 0
12/01/2021
4.53
 12,300 4.36 4.53 4.27 0 100 0.0
11/01/2021
4.44
 58,717 4.27 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
 7,437 4.10 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
 4,335 3.76 3.93 3.76 0 0 0
30/12/2020
4.02
 4,400 4.02 4.02 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 3.93 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 3.93 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 3.85 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 3.50 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 3.59 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 3.59 3.68 3.59 0 1,000 0.0
08/12/2020
3.68
 13,600 3.68 3.68 3.42 0 0 0
07/12/2020
3.76
 23,920 3.76 3.76 3.59 0 10,000 0.0
04/12/2020
3.93
 100 3.93 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 3.68 3.76 3.59 0 10,000 0.0
24/11/2020
3.59
 2,900 3.59 3.59 3.59 0 0 0
23/11/2020
3.76
 10,542 3.76 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 3.50 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 3.42 3.42 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 3.50 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 3.33 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 3.42 3.42 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

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