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)
01/06/2020
2.91
 2,550 2.82 2.91 2.82 1,300 0 0.0
29/05/2020
2.82
 3,200 2.82 2.82 2.82 0 0 0
28/05/2020
2.82
 8,000 2.82 2.82 2.82 0 0 0
27/05/2020
2.91
 8,655 2.91 2.91 2.74 0 0 0
26/05/2020
2.74
 14,200 2.82 2.82 2.74 2,100 0 0.0
25/05/2020
2.74
 4,700 2.74 2.74 2.74 0 0 0
22/05/2020
2.74
 0 2.74 2.74 2.74 0 0 0
21/05/2020
2.74
 700 2.74 2.74 2.74 500 0 0.0
20/05/2020
2.74
 5,460 2.74 2.74 2.74 3,000 0 0.0
19/05/2020
2.74
 21,100 2.74 2.82 2.74 0 0 0
18/05/2020
2.74
 25,800 2.65 2.74 2.65 6,900 0 0.0
15/05/2020
2.65
 19,000 2.56 2.65 2.56 0 0 0
14/05/2020
2.65
 24,500 2.56 2.65 2.56 0 0 0
13/05/2020
2.65
 19 2.65 2.65 2.65 0 0 0
12/05/2020
2.65
 700 2.56 2.65 2.56 0 0 0
11/05/2020
2.65
 5,900 2.65 2.65 2.65 0 0 0
08/05/2020
2.65
 23,200 2.56 2.65 2.56 2,500 0 0.0
07/05/2020
2.56
 0 2.56 2.56 2.56 0 0 0
06/05/2020
2.56
 30,472 2.56 2.65 2.56 0 0 0
05/05/2020
2.48
 2,400 2.48 2.48 2.48 1,000 0 0.0
04/05/2020
2.56
 3,600 2.56 2.65 2.56 0 0 0
29/04/2020
2.65
 10,900 2.56 2.65 2.56 0 0 0
28/04/2020
2.56
 1,300 2.56 2.56 2.56 0 0 0
27/04/2020
2.56
 33,840 2.65 2.65 2.56 0 0 0
24/04/2020
2.82
 14,910 2.56 2.82 2.56 0 0 0
23/04/2020
2.56
 18,272 2.56 2.65 2.56 0 0 0
22/04/2020
2.48
 7,710 2.48 2.56 2.48 0 0 0
21/04/2020
2.48
 5,700 2.56 2.56 2.48 100 0 0.0
20/04/2020
2.56
 3,700 2.56 2.56 2.56 0 0 0
17/04/2020
2.56
 1,241 2.56 2.56 2.56 0 0 0
16/04/2020
2.39
 703 2.48 2.48 2.39 0 0 0
15/04/2020
2.56
 4,500 2.56 2.56 2.56 0 0 0
14/04/2020
2.56
 20,946 2.56 2.56 2.56 0 0 0
13/04/2020
2.56
 100 2.56 2.56 2.56 0 0 0
10/04/2020
2.48
 9,700 2.48 2.48 2.48 0 0 0
09/04/2020
2.31
 6,100 2.56 2.56 2.31 300 0 0.0
08/04/2020
2.48
 9,000 2.56 2.56 2.48 0 0 0
07/04/2020
2.56
 1,000 2.56 2.56 2.56 0 0 0
06/04/2020
2.56
 100 2.56 2.56 2.56 0 0 0
03/04/2020
2.56
 6,418 2.48 2.56 2.48 0 0 0
01/04/2020
2.56
 100 2.56 2.56 2.56 0 0 0
31/03/2020
2.48
 173 2.48 2.48 2.48 0 0 0
30/03/2020
2.39
 1,100 2.39 2.39 2.39 0 0 0
27/03/2020
2.56
 13 2.56 2.56 2.56 0 0 0
26/03/2020
2.56
 100 2.56 2.56 2.56 0 0 0
25/03/2020
2.65
 100 2.65 2.65 2.65 0 0 0
24/03/2020
2.56
 35,000 2.56 2.65 2.56 0 0 0
23/03/2020
2.65
 6,500 2.48 2.65 2.39 100 0 0.0
20/03/2020
2.65
 8,100 2.56 2.65 2.48 0 0 0
19/03/2020
2.65
 50,200 2.48 2.65 2.39 0 100 0.0
18/03/2020
2.56
 30,110 2.56 2.65 2.56 0 0 0
17/03/2020
2.56
 300 2.39 2.56 2.39 0 0 0
16/03/2020
2.39
 300 2.82 2.82 2.39 0 0 0
13/03/2020
2.56
 5,200 2.56 2.56 2.48 0 200 0.0
12/03/2020
2.65
 28,700 2.74 2.74 2.56 0 400 0.0
11/03/2020
2.82
 300 2.74 2.82 2.74 0 0 0
10/03/2020
2.91
 500 2.74 2.91 2.74 0 200 0.0
09/03/2020
2.82
 13,300 2.82 2.82 2.82 0 0 0
06/03/2020
2.91
 0 2.91 2.91 2.91 0 0 0
05/03/2020
2.91
 200 2.91 2.91 2.91 0 0 0
04/03/2020
2.91
 24,110 2.91 2.91 2.91 10 0 0.0
03/03/2020
2.91
 500 2.91 2.91 2.91 0 0 0
02/03/2020
2.82
 500 2.82 2.82 2.82 0 0 0
28/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
26/02/2020
2.99
 10 2.99 2.99 2.99 0 0 0
25/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
24/02/2020
2.99
 50,010 2.99 2.99 2.99 0 0 0
21/02/2020
2.99
 6,000 2.99 2.99 2.91 0 0 0
20/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
19/02/2020
2.99
 2,020 2.99 2.99 2.99 0 0 0
18/02/2020
2.99
 100 2.99 2.99 2.99 0 0 0
17/02/2020
2.91
 24,300 2.91 2.99 2.91 0 0 0
14/02/2020
3.08
 100 3.08 3.08 3.08 0 0 0
13/02/2020
3.08
 17,000 2.91 3.08 2.91 0 0 0
12/02/2020
2.91
 28,500 2.91 2.91 2.91 0 0 0
11/02/2020
2.99
 6,400 2.91 2.99 2.91 0 0 0
10/02/2020
2.91
 3,600 2.91 2.91 2.91 0 0 0
07/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
06/02/2020
2.99
 9,100 2.91 2.99 2.91 0 0 0
05/02/2020
2.91
 9,000 2.91 2.91 2.91 0 0 0
04/02/2020
2.91
 20,100 2.82 2.91 2.82 0 0 0
03/02/2020
2.82
 5,200 2.91 2.91 2.82 2,400 0 0.0
31/01/2020
2.99
 10 2.99 2.99 2.99 0 0 0
30/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
22/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
21/01/2020
2.99
 3,009 2.99 2.99 2.99 0 0 0
20/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
17/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
16/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
15/01/2020
2.99
 2,019 2.99 2.99 2.99 0 0 0
14/01/2020
3.16
 8,800 3.08 3.16 3.08 0 0 0
13/01/2020
3.08
 1,200 3.08 3.08 3.08 0 0 0
10/01/2020
2.91
 6,600 2.91 2.91 2.91 0 0 0
09/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
08/01/2020
2.99
 2,000 2.99 2.99 2.99 0 0 0
07/01/2020
2.99
 11,300 2.99 2.99 2.99 0 0 0
06/01/2020
2.99
 21,000 2.99 2.99 2.99 0 0 0
03/01/2020
2.99
 11,000 2.99 2.99 2.99 0 0 0
02/01/2020
2.91
 0 2.91 2.91 2.91 0 0 0

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