CTCP Truyền thông Số 1 (one)

9.10
-0.10
(-1.09%)
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
(2026-08-19) 		-0.40 -4.17% 193,500 -400 0.0
8.40
9.80
9.10
2 tháng
(2026-07-20) 		-2.40 -20.69% 199,800 -500 0.0
8.40
11.60
9.10
3 tháng
(2026-06-22) 		-1.80 -16.36% 237,400 -500 0.0
8.40
11.70
9.10
6 tháng
(2026-03-23) 		-0.40 -4.17% 708,000 -6,800 -0.1
7.30
12.50
9.10
12 tháng
(2025-09-23) 		3.80 70.37% 5,997,300 -100,900 -0.9
5.30
12.50
9.10
24 tháng
(2024-09-30) 		3.80 70.37% 8,692,870 -190,156 -1.4
4.70
12.50
9.10
36 tháng
(2023-10-04) 		3.60 64.29% 17,175,822 -131,766 -1.0
4.70
12.50
9.10
60 tháng
(2021-10-14) 		2.33 33.82% 32,583,101 -364,252 -2.6
4.70
12.50
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 3.37 3.43 3.43 200 0 0.0
20/04/2018
3.37
 215 3.30 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 3.24 3.30 3.30 100 0 0.0
13/04/2018
3.24
 3,500 3.30 3.37 3.24 100 0 0.0
12/04/2018
3.30
 100 3.37 3.37 3.30 0 0 0
11/04/2018
3.37
 700 3.24 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 3.30 3.37 3.37 500 0 0.0
05/04/2018
3.30
 150 3.24 3.30 3.30 100 0 0.0
04/04/2018
3.24
 3,125 3.30 3.30 3.18 100 0 0.0
03/04/2018
3.30
 6,800 3.37 3.37 3.30 0 0 0
02/04/2018
3.37
 2,100 3.37 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 3.11 3.30 3.18 200 0 0.0
23/03/2018
3.11
 6,200 3.30 3.30 3.11 100 0 0.0
22/03/2018
3.30
 17,400 3.30 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 3.11 3.30 3.18 300 0 0.0
19/03/2018
3.11
 4,480 3.30 3.30 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 3.30 3.30 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 3.11 3.30 3.24 400 0 0.0
12/03/2018
3.11
 10,700 3.30 3.30 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 3.24 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 3.37 3.37 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 3.37 3.37 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 3.43 3.43 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 3.30 3.30 3.11 100 1,400 0.0
08/02/2018
3.30
 1,200 3.30 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 3.24 3.24 3.18 100 0 0.0
01/02/2018
3.24
 3,200 3.30 3.30 3.18 100 0 0.0
31/01/2018
3.30
 2,000 3.30 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

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