CTCP Truyền thông Số 1 (one)

9.30
-0.50
(-5.10%)
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)
31/05/2018
3.18
 0 3.18 3.18 3.18 0 0 0
30/05/2018
3.18
 100 3.18 3.18 3.18 100 0 0.0
29/05/2018
2.92
 3,700 3.18 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 3.18 3.18 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 3.18 3.18 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 3.24 3.24 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 3.18 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 3.18 3.18 3.18 0 0 0
09/05/2018
3.24
 1,000 3.24 3.24 3.24 0 0 0
08/05/2018
3.37
 100 3.37 3.37 3.37 100 0 0.0
07/05/2018
3.30
 410 3.30 3.30 3.30 100 0 0.0
04/05/2018
3.18
 2,400 3.18 3.18 3.18 0 0 0
03/05/2018
3.37
 300 3.43 3.43 3.37 0 0 0
02/05/2018
3.68
 100 3.68 3.68 3.68 100 0 0.0
27/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
26/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
24/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
23/04/2018
3.43
 200 3.43 3.43 3.43 200 0 0.0
20/04/2018
3.37
 215 3.37 3.37 3.37 200 0 0.0
19/04/2018
3.30
 0 3.30 3.30 3.30 0 0 0
18/04/2018
3.30
 8 3.30 3.30 3.30 0 0 0
17/04/2018
3.30
 0 3.30 3.30 3.30 0 0 0
16/04/2018
3.30
 100 3.30 3.30 3.30 100 0 0.0
13/04/2018
3.24
 3,500 3.24 3.37 3.24 100 0 0.0
12/04/2018
3.30
 100 3.30 3.30 3.30 0 0 0
11/04/2018
3.37
 700 3.37 3.37 3.37 700 0 0.0
10/04/2018
3.24
 9,300 3.30 3.30 3.18 200 0 0.0
09/04/2018
3.30
 600 3.37 3.37 3.30 0 0 0
06/04/2018
3.37
 600 3.37 3.37 3.37 500 0 0.0
05/04/2018
3.30
 150 3.30 3.30 3.30 100 0 0.0
04/04/2018
3.24
 3,125 3.24 3.24 3.18 100 0 0.0
03/04/2018
3.30
 6,800 3.30 3.30 3.30 0 0 0
02/04/2018
3.37
 2,100 3.30 3.37 3.30 2,100 0 0.0
30/03/2018
3.37
 4,100 3.30 3.37 3.30 4,100 0 0.0
29/03/2018
3.30
 5,000 3.30 3.30 3.30 0 0 0
28/03/2018
3.30
 0 3.30 3.30 3.30 0 0 0
27/03/2018
3.30
 3,800 3.24 3.30 3.24 100 0 0.0
26/03/2018
3.24
 4,800 3.24 3.30 3.18 200 0 0.0
23/03/2018
3.11
 6,200 3.18 3.18 3.11 100 0 0.0
22/03/2018
3.30
 17,400 3.24 3.30 3.11 100 0 0.0
21/03/2018
3.30
 9,500 3.18 3.30 3.11 300 0 0.0
20/03/2018
3.18
 4,364 3.24 3.30 3.18 300 0 0.0
19/03/2018
3.11
 4,480 3.24 3.24 3.11 0 0 0
16/03/2018
3.30
 3,436 3.24 3.30 3.18 100 0 0.0
15/03/2018
3.24
 500 3.24 3.24 3.24 0 0 0
14/03/2018
3.30
 672 3.30 3.37 3.30 100 0 0.0
13/03/2018
3.30
 2,200 3.24 3.30 3.24 400 0 0.0
12/03/2018
3.11
 10,700 3.24 3.24 3.11 0 0 0
09/03/2018
3.30
 500 3.24 3.30 3.24 0 0 0
08/03/2018
3.24
 4,300 3.30 3.30 3.24 0 0 0
07/03/2018
3.24
 100 3.24 3.24 3.24 100 0 0.0
06/03/2018
3.24
 1,400 3.30 3.30 3.24 0 0 0
05/03/2018
3.30
 605 3.30 3.30 3.30 0 0 0
02/03/2018
3.30
 61 3.30 3.30 3.30 0 0 0
01/03/2018
3.30
 908 3.30 3.30 3.18 100 0 0.0
28/02/2018
3.30
 700 3.30 3.30 3.30 0 0 0
27/02/2018
3.37
 200 3.24 3.37 3.24 200 0 0.0
26/02/2018
3.24
 207 3.24 3.24 3.24 0 0 0
23/02/2018
3.37
 1,900 3.24 3.37 3.24 700 0 0.0
22/02/2018
3.24
 3,100 3.24 3.24 3.24 100 0 0.0
21/02/2018
3.43
 100 3.43 3.43 3.43 100 0 0.0
13/02/2018
3.43
 1,200 3.30 3.43 3.30 1,200 0 0.0
12/02/2018
3.30
 0 3.30 3.30 3.30 0 0 0
09/02/2018
3.30
 1,500 3.11 3.30 3.11 100 1,400 0.0
08/02/2018
3.30
 1,200 3.11 3.30 3.11 100 100 0
07/02/2018
3.30
 29 3.30 3.30 3.30 0 0 0
06/02/2018
3.30
 0 3.30 3.30 3.30 0 0 0
05/02/2018
3.30
 9,600 3.24 3.30 3.24 6,400 6,300 0.0
02/02/2018
3.24
 5,300 3.18 3.24 3.18 100 0 0.0
01/02/2018
3.24
 3,200 3.24 3.24 3.18 100 0 0.0
31/01/2018
3.30
 2,000 3.24 3.30 3.24 100 0 0.0
30/01/2018
3.30
 3,800 3.30 3.30 3.24 300 0 0.0
29/01/2018
3.30
 4,489 3.24 3.30 3.24 100 0 0.0
26/01/2018
3.37
 1,733 3.30 3.37 3.24 900 0 0.0
25/01/2018
3.30
 13,172 3.37 3.43 3.30 100 0 0.0
24/01/2018
3.37
 8,900 3.30 3.37 3.30 200 0 0.0
23/01/2018
3.30
 6,959 3.18 3.30 3.24 400 0 0.0
22/01/2018
3.18
 23,800 3.11 3.30 3.11 100 0 0.0
19/01/2018
3.11
 1,152 3.05 3.11 3.05 100 0 0.0
18/01/2018
3.11
 2,131 3.05 3.11 3.05 100 0 0.0
17/01/2018
3.11
 6,800 3.05 3.11 3.05 100 2,200 0.0
16/01/2018
3.11
 3,210 3.05 3.11 3.05 100 2,000 0.0
15/01/2018
3.11
 6,100 3.11 3.11 3.05 100 0 0.0
12/01/2018
3.11
 1,644 3.18 3.18 3.11 100 0 0.0
11/01/2018
3.11
 16,250 3.11 3.11 2.98 4,500 0 0.0
10/01/2018
3.05
 6,900 3.05 3.05 3.05 3,900 0 0.0
09/01/2018
3.05
 2,305 3.05 3.05 3.05 1,800 0 0.0
08/01/2018
3.05
 500 3.05 3.05 3.05 0 0 0
05/01/2018
3.11
 4,000 3.05 3.11 3.05 100 0 0.0
04/01/2018
3.11
 6,400 3.05 3.11 3.05 0 0 0
03/01/2018
3.11
 2,100 3.05 3.11 2.98 100 0 0.0
02/01/2018
3.05
 3,020 3.05 3.05 3.05 0 0 0

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