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)
11/07/2017
3.35
 8,400 3.35 3.35 3.35 0 0 0
10/07/2017
3.35
 19,792 3.46 3.46 3.35 263,000 260,000 0.0
07/07/2017
3.46
 24,600 3.35 3.46 3.35 9,500 10,000 -0.0
06/07/2017
3.35
 10,145 3.58 3.58 3.35 0 10,000 -0.1
05/07/2017
3.58
 15,400 3.35 3.58 3.35 200 14,200 -0.1
04/07/2017
3.35
 2,400 3.35 3.35 3.35 0 0 0
03/07/2017
3.35
 3,200 3.35 3.35 3.29 0 0 0
30/06/2017
3.35
 5,342 3.35 3.35 3.35 500 3,200 -0.0
29/06/2017
3.35
 8,200 3.35 3.41 3.35 0 0 0
28/06/2017
3.35
 2,500 3.52 3.52 3.35 0 0 0
27/06/2017
3.52
 192 3.35 3.52 3.52 0 0 0
26/06/2017
3.35
 2,500 3.41 3.41 3.35 0 0 0
23/06/2017
3.41
 6,400 3.35 3.52 3.35 0 6,100 -0.0
22/06/2017
3.35
 21,000 3.41 3.41 3.35 0 0 0
21/06/2017
3.41
 10,609 3.58 3.58 3.41 10,000 100 0.1
20/06/2017
3.58
 8,173 3.41 3.58 3.46 5,000 0 0.0
19/06/2017
3.41
 9,053 3.35 3.52 3.29 3,100 0 0.0
16/06/2017
3.35
 1,000 3.52 3.52 3.35 0 0 0
15/06/2017
3.52
 100 3.29 3.52 3.52 100 0 0.0
14/06/2017
3.29
 1,100 3.29 3.29 3.29 0 0 0
13/06/2017
3.29
 10,400 3.52 3.52 3.29 0 0 0
12/06/2017
3.52
 2,100 3.35 3.52 3.29 0 0 0
09/06/2017
3.35
 0 3.35 3.35 3.35 0 0 0
08/06/2017
3.35
 2,100 3.41 3.41 3.23 100 0 0.0
07/06/2017
3.41
 2,100 3.46 3.46 3.29 100 0 0.0
06/06/2017
3.46
 9,800 3.35 3.64 3.29 0 0 0
05/06/2017
3.35
 0 3.35 3.35 3.35 0 0 0
02/06/2017
3.35
 3,100 3.35 3.35 3.29 100 0 0.0
01/06/2017
3.35
 2,200 3.46 3.46 3.35 0 0 0
31/05/2017
3.46
 1,200 3.35 3.52 3.35 400 0 0.0
30/05/2017
3.35
 900 3.58 3.58 3.35 0 0 0
29/05/2017
3.58
 4,100 3.35 3.58 3.29 0 1,200 -0.0
26/05/2017
3.35
 2,500 3.29 3.35 3.29 0 2,100 -0.0
25/05/2017
3.29
 14,100 3.35 3.35 3.29 0 5,300 -0.0
24/05/2017
3.35
 5,900 3.52 3.52 3.35 0 2,700 -0.0
23/05/2017
3.52
 500 3.35 3.52 3.41 0 100 -0.0
22/05/2017
3.35
 27,350 3.41 3.41 3.35 1,600 26,300 -0.1
19/05/2017
3.41
 1,500 3.41 3.41 3.41 0 0 0
18/05/2017
3.41
 6,700 3.58 3.58 3.41 0 0 0
17/05/2017
3.58
 3,500 3.58 3.81 3.58 0 300 -0.0
16/05/2017
3.58
 5,600 3.58 3.58 3.35 200 5,600 -0.0
15/05/2017
3.58
 59,100 3.58 3.81 3.23 100 600 -0.0
12/05/2017
3.58
 0 3.58 3.58 3.58 0 0 0
11/05/2017
3.58
 0 3.58 3.58 3.58 0 0 0
10/05/2017
3.58
 400 3.58 3.69 3.58 300 0 0.0
09/05/2017
3.58
 200 3.52 3.58 3.58 200 100 0.0
08/05/2017
3.52
 5 3.52 3.52 3.52 0 0 0
05/05/2017
3.52
 300 3.46 3.58 3.29 0 0 0
04/05/2017
3.46
 1,400 3.58 3.58 3.46 0 0 0
03/05/2017
3.58
 2,029 3.46 3.58 3.35 0 0 0
28/04/2017
3.46
 33,600 3.18 3.46 3.29 0 100 -0.0
27/04/2017
3.18
 7,253 3.46 3.52 3.12 500 0 0.0
26/04/2017
3.46
 10,529 3.64 3.75 3.46 0 0 0
25/04/2017
3.64
 500 3.46 3.64 3.64 0 0 0
24/04/2017
3.46
 18,400 3.58 3.69 3.46 0 0 0
21/04/2017
3.58
 41,900 3.93 3.93 3.58 0 0 0
20/04/2017
3.93
 1,200 3.75 3.93 3.75 0 0 0
19/04/2017
3.75
 200 3.64 3.75 3.69 0 0 0
18/04/2017
3.64
 7,000 3.64 3.64 3.58 0 0 0
17/04/2017
3.64
 27,100 3.69 3.69 3.58 100 0 0.0
14/04/2017
3.69
 1,537 3.87 3.87 3.64 100 0 0.0
13/04/2017
3.87
 500 3.75 3.87 3.81 0 0 0
12/04/2017
3.75
 500 3.75 3.75 3.75 0 0 0
11/04/2017
3.75
 3,400 3.81 3.81 3.75 2,700 0 0.0
10/04/2017
3.81
 13,500 3.81 4.04 3.64 0 0 0
07/04/2017
3.81
 6,300 3.81 4.04 3.64 100 0 0.0
05/04/2017
3.81
 61,400 3.81 3.87 3.58 0 0 0
04/04/2017
3.81
 6,800 3.52 3.87 3.52 0 0 0
03/04/2017
3.52
 15,079 3.81 3.81 3.52 0 0 0
31/03/2017
3.81
 8,000 3.93 3.93 3.58 0 0 0
30/03/2017
3.93
 1,800 4.16 4.16 3.75 0 0 0
29/03/2017
4.16
 3,063 3.81 4.16 3.81 1,200 0 0.0
28/03/2017
3.81
 1,300 3.81 3.81 3.81 1,300 0 0.0
27/03/2017
3.81
 16,300 3.64 3.98 3.64 0 0 0
24/03/2017
3.64
 0 3.64 3.64 3.64 0 0 0
23/03/2017
3.64
 2,524 3.64 3.64 3.52 0 0 0
22/03/2017
3.64
 4,829 3.64 3.64 3.52 0 0 0
21/03/2017
3.64
 4,952 3.52 3.64 3.46 0 0 0
20/03/2017
3.52
 10,400 3.58 3.58 3.52 3,100 0 0.0
17/03/2017
3.58
 7,800 3.58 3.64 3.52 0 0 0
16/03/2017
3.58
 29,700 3.58 3.64 3.23 100 0 0.0
15/03/2017
3.58
 9,100 3.58 3.58 3.46 0 0 0
14/03/2017
3.58
 15,200 3.58 3.58 3.46 0 0 0
13/03/2017
3.58
 13,200 3.52 3.58 3.46 0 0 0
10/03/2017
3.52
 12,026 3.58 3.58 3.52 0 0 0
09/03/2017
3.58
 0 3.58 3.58 3.58 0 0 0
08/03/2017
3.58
 27,400 3.58 3.64 3.52 0 0 0
07/03/2017
3.58
 2,200 3.52 3.58 3.52 0 0 0
06/03/2017
3.52
 16,300 3.52 3.58 3.52 0 0 0
03/03/2017
3.52
 6,000 3.58 3.58 3.52 0 0 0
02/03/2017
3.58
 200 3.52 3.58 3.52 0 0 0
01/03/2017
3.52
 5,102 3.52 3.52 3.52 0 0 0
28/02/2017
3.52
 21,793 3.46 3.64 3.46 300 0 0.0
27/02/2017
3.46
 16,500 3.52 3.52 3.46 0 0 0
24/02/2017
3.52
 6,982 3.64 3.64 3.52 300 0 0.0
23/02/2017
3.64
 13,701 3.64 3.64 3.52 0 0 0
22/02/2017
3.64
 0 3.64 3.64 3.64 0 0 0
21/02/2017
3.64
 81,000 3.58 3.64 3.52 100 0 0.0
20/02/2017
3.58
 3,620 3.69 3.69 3.52 400 0 0.0
17/02/2017
3.69
 68,235 3.75 3.75 3.52 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |