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
(2024-08-21) 		0.20 4% 203,700 -2,200 -0.0
4.90
5.20
5.20
2 tháng
(2024-07-22) 		-0.80 -13.33% 1,286,900 34,500 0.2
4.90
6
5.20
3 tháng
(2024-06-24) 		-2.90 -35.80% 3,822,800 59,800 0.4
4.90
8.10
5.20
6 tháng
(2024-03-25) 		-0.50 -8.77% 8,411,600 66,390 0.4
4.90
9
5.20
12 tháng
(2023-09-26) 		-0.30 -5.45% 8,771,000 52,890 0.3
4.90
9
5.20
24 tháng
(2022-10-03) 		-1.31 -20.10% 11,399,860 -290,339 -1.3
4.86
9
5.20
36 tháng
(2021-10-06) 		-1.40 -21.21% 24,224,343 -163,196 -1.1
4.86
11.92
5.20
60 tháng
(2019-10-17) 		2.21 73.82% 36,604,244 -222,082 -1.2
2.31
11.92
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.11
 1,200 3.11 3.11 3.11 0 0 0
18/09/2018
3.11
 100 3.11 3.11 3.11 0 0 0
17/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
14/09/2018
3.11
 8,100 3.11 3.11 3.05 0 8,000 -0.0
13/09/2018
3.11
 88 3.11 3.11 3.11 0 0 0
12/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
11/09/2018
3.11
 0 3.11 3.11 3.11 0 0 0
10/09/2018
3.11
 967 3.18 3.18 3.11 0 0 0
07/09/2018
3.18
 2,500 3.18 3.18 3.18 0 0 0
06/09/2018
3.18
 51 3.18 3.18 3.18 0 0 0
05/09/2018
3.18
 0 3.18 3.18 3.18 0 0 0
04/09/2018
3.18
 15,100 3.18 3.24 3.18 6,000 0 0.0
31/08/2018
3.18
 1,559 3.11 3.18 3.11 100 0 0.0
30/08/2018
3.11
 0 3.11 3.11 3.11 0 0 0
29/08/2018
3.11
 0 3.11 3.11 3.11 0 0 0
28/08/2018
3.11
 10,800 3.18 3.18 2.92 5,100 0 0.0
27/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
24/08/2018
3.18
 127 3.05 3.18 3.18 100 0 0.0
23/08/2018
3.05
 1,100 2.98 3.05 3.05 0 0 0
22/08/2018
2.98
 100 3.18 3.18 2.98 0 0 0
21/08/2018
3.18
 400 3.05 3.18 3.05 0 0 0
20/08/2018
3.05
 4,000 3.11 3.11 2.98 0 0 0
17/08/2018
3.11
 5,284 3.18 3.18 2.92 100 5,084 -0.0
16/08/2018
3.18
 4,000 3.05 3.18 3.18 100 2,000 -0.0
15/08/2018
3.05
 200 3.18 3.18 3.05 0 0 0
14/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
13/08/2018
3.18
 9 3.18 3.18 3.18 0 0 0
10/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
09/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
08/08/2018
3.18
 100 3.18 3.18 3.18 0 0 0
07/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
06/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
03/08/2018
3.18
 100 3.18 3.18 3.18 0 0 0
02/08/2018
3.18
 0 3.18 3.18 3.18 0 0 0
01/08/2018
3.18
 200 3.11 3.37 3.18 100 0 0.0
31/07/2018
3.11
 0 3.11 3.11 3.11 0 0 0
30/07/2018
3.11
 2,500 3.24 3.24 3.11 0 2,500 -0.0
27/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
26/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
25/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
24/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
23/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
20/07/2018
3.24
 0 3.24 3.24 3.24 0 0 0
19/07/2018
3.24
 2,225 3.30 3.30 3.18 1,200 2,000 -0.0
18/07/2018
3.30
 1,206 3.18 3.30 3.11 100 1,100 -0.0
17/07/2018
3.18
 2,200 3.18 3.18 3.11 100 100 0
16/07/2018
3.18
 2,600 3.30 3.30 3.18 0 0 0
13/07/2018
3.30
 100 3.18 3.30 3.30 100 0 0.0
12/07/2018
3.18
 30 3.18 3.18 3.18 0 0 0
11/07/2018
3.18
 100 3.30 3.30 3.18 0 0 0
10/07/2018
3.30
 0 3.30 3.30 3.30 0 0 0
09/07/2018
3.30
 6,400 3.30 3.30 3.18 100 6,400 -0.0
06/07/2018
3.30
 14,200 3.18 3.37 3.18 1,000 100 0.0
05/07/2018
3.18
 0 3.18 3.18 3.18 0 0 0
04/07/2018
3.18
 504 3.18 3.18 3.18 0 0 0
03/07/2018
3.18
 1,200 3.30 3.30 3.18 0 0 0
02/07/2018
3.30
 0 3.30 3.30 3.30 0 0 0
29/06/2018
3.30
 300 3.30 3.30 3.18 100 100 0
28/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
27/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
26/06/2018
3.30
 5,119 3.30 3.30 3.18 100 100 0
25/06/2018
3.30
 136 3.30 3.30 3.30 0 0 0
22/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
21/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
20/06/2018
3.30
 0 3.30 3.30 3.30 0 0 0
19/06/2018
3.30
 100 3.18 3.30 3.30 100 0 0.0
18/06/2018
3.18
 4,000 3.30 3.30 3.18 0 0 0
15/06/2018
3.30
 3,400 3.30 3.30 3.18 100 3,400 -0.0
14/06/2018
3.30
 6,600 3.30 3.30 3.18 100 0 0.0
13/06/2018
3.30
 20 3.30 3.30 3.30 0 0 0
12/06/2018
3.30
 1,300 3.30 3.30 3.24 100 1,300 -0.0
11/06/2018
3.30
 2,400 3.30 3.30 3.24 100 100 0
08/06/2018
3.30
 9,200 3.24 3.30 3.18 100 8,400 -0.0
07/06/2018
3.24
 500 3.24 3.24 3.24 500 500 0
06/06/2018
3.24
 29,100 3.30 3.30 3.24 0 1,200 -0.0
05/06/2018
3.30
 11,800 3.30 3.30 3.18 0 3,200 -0.0
04/06/2018
3.30
 9,200 3.11 3.30 3.11 100 2,700 -0.0
01/06/2018
3.11
 400 3.18 3.18 3.11 0 0 0
31/05/2018
3.18
 0 3.18 3.18 3.18 0 0 0
30/05/2018
3.18
 100 2.92 3.18 3.18 100 0 0.0
29/05/2018
2.92
 3,700 3.05 3.18 2.92 100 0 0.0
28/05/2018
3.05
 14,300 3.11 3.11 3.05 0 0 0
25/05/2018
3.11
 2,700 3.11 3.11 3.11 0 0 0
24/05/2018
3.11
 4,953 3.30 3.30 3.11 0 200 -0.0
23/05/2018
3.30
 9,700 3.18 3.30 3.11 200 0 0.0
22/05/2018
3.18
 700 3.30 3.30 3.18 286,000 286,000 0
21/05/2018
3.30
 700 3.24 3.30 3.24 100 100 0
18/05/2018
3.24
 286 3.30 3.30 3.24 0 0 0
17/05/2018
3.30
 0 3.30 3.30 3.30 0 0 0
16/05/2018
3.30
 0 3.30 3.30 3.30 0 0 0
15/05/2018
3.30
 1 3.30 3.30 3.30 0 0 0
14/05/2018
3.30
 2,100 3.24 3.30 3.18 100 2,000 -0.0
11/05/2018
3.24
 4,000 3.18 3.24 3.18 100 100 0
10/05/2018
3.18
 200 3.24 3.24 3.18 0 0 0
09/05/2018
3.24
 1,000 3.37 3.37 3.24 0 0 0
08/05/2018
3.37
 100 3.30 3.37 3.37 100 0 0.0
07/05/2018
3.30
 410 3.18 3.30 3.30 100 0 0.0
04/05/2018
3.18
 2,400 3.37 3.37 3.18 0 0 0
03/05/2018
3.37
 300 3.68 3.68 3.37 0 0 0
02/05/2018
3.68
 100 3.43 3.68 3.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |