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)
29/12/2017
3.11
 859 3.11 3.11 2.98 200 159 0.0
28/12/2017
2.98
 3,400 2.98 2.98 2.98 0 0 0
27/12/2017
3.05
 18,100 3.05 3.05 2.98 100 0 0.0
26/12/2017
2.98
 1,144 2.98 2.98 2.98 0 0 0
25/12/2017
3.05
 41,300 2.92 3.05 2.92 300 0 0.0
22/12/2017
2.92
 700 2.92 2.92 2.92 0 0 0
21/12/2017
3.11
 100 3.11 3.11 3.11 100 0 0.0
20/12/2017
2.98
 300 2.92 2.98 2.92 100 0 0.0
19/12/2017
3.05
 10,800 2.86 3.05 2.86 100 0 0.0
18/12/2017
2.92
 16,000 2.92 2.92 2.86 0 3,700 0.0
15/12/2017
2.92
 1,000 2.92 2.92 2.92 0 0 0
14/12/2017
2.98
 13,600 2.98 2.98 2.98 0 0 0
13/12/2017
3.05
 0 3.05 3.05 3.05 0 0 0
12/12/2017
3.05
 5,800 2.86 3.05 2.86 100 0 0.0
11/12/2017
3.05
 300 2.92 3.05 2.86 100 0 0.0
08/12/2017
3.05
 147 3.05 3.05 3.05 0 0 0
07/12/2017
3.05
 477 2.86 3.05 2.86 100 0 0.0
06/12/2017
2.98
 10,633 2.86 2.98 2.86 100 0 0.0
05/12/2017
2.86
 710 2.79 3.05 2.79 0 0 0
04/12/2017
3.05
 200 2.98 3.05 2.98 100 0 0.0
01/12/2017
2.98
 11,300 2.98 2.98 2.98 0 0 0
30/11/2017
2.98
 34,400 2.92 2.98 2.92 100 0 0.0
29/11/2017
2.92
 200 3.11 3.11 2.92 100 0 0.0
28/11/2017
2.92
 3,720 2.92 2.92 2.86 100 0 0.0
27/11/2017
2.92
 170 2.92 2.92 2.92 0 0 0
24/11/2017
2.98
 100 2.98 2.98 2.98 0 0 0
23/11/2017
3.11
 6,300 2.92 3.18 2.86 300 0 0.0
22/11/2017
3.18
 64 3.18 3.18 3.18 0 0 0
21/11/2017
3.18
 6,300 2.92 3.18 2.92 1,300 0 0.0
20/11/2017
2.98
 32,900 2.92 2.98 2.92 11,600 0 0.1
17/11/2017
3.11
 2,800 2.98 3.11 2.98 2,600 0 0.0
16/11/2017
2.98
 900 2.98 2.98 2.98 200 0 0.0
15/11/2017
3.05
 4,200 3.18 3.18 2.98 3,900 0 0.0
14/11/2017
3.11
 12,105 2.92 3.11 2.92 100 0 0.0
13/11/2017
2.86
 100 2.86 2.86 2.86 0 0 0
10/11/2017
3.05
 2,200 3.05 3.05 3.05 0 0 0
09/11/2017
2.92
 0 2.92 2.92 2.92 0 0 0
08/11/2017
2.92
 712 2.92 2.98 2.92 0 0 0
07/11/2017
3.11
 200 2.92 3.11 2.92 100 0 0.0
06/11/2017
3.11
 300 3.18 3.18 2.92 200 0 0.0
03/11/2017
3.05
 200 2.73 3.05 2.73 0 0 0
02/11/2017
2.98
 600 2.79 3.05 2.79 100 0 0.0
01/11/2017
3.05
 400 2.86 3.11 2.86 300 0 0.0
31/10/2017
3.18
 10 3.18 3.18 3.18 0 0 0
30/10/2017
3.18
 89 3.18 3.18 3.18 0 0 0
27/10/2017
3.18
 600 3.05 3.18 3.05 300 0 0.0
26/10/2017
3.11
 2,200 3.11 3.11 3.05 2,100 0 0.0
25/10/2017
3.11
 700 3.05 3.11 3.05 600 0 0.0
24/10/2017
3.11
 6,100 3.05 3.11 3.05 3,000 0 0.0
23/10/2017
3.11
 235 3.05 3.11 3.05 100 0 0.0
20/10/2017
3.18
 16,000 3.11 3.18 2.98 0 0 0
19/10/2017
3.11
 10,133 2.98 3.11 2.98 0 10,000 0.0
18/10/2017
3.11
 20 3.11 3.11 3.11 0 0 0
17/10/2017
3.11
 20 3.11 3.11 3.11 0 0 0
16/10/2017
3.11
 100 3.11 3.11 3.11 0 0 0
13/10/2017
3.18
 0 3.18 3.18 3.18 0 0 0
12/10/2017
3.18
 4,700 3.11 3.18 3.11 0 0 0
11/10/2017
3.24
 0 3.24 3.24 3.24 0 0 0
10/10/2017
3.24
 900 3.11 3.24 3.11 0 0 0
09/10/2017
3.11
 40 3.11 3.11 3.11 0 0 0
06/10/2017
3.11
 7,080 3.05 3.11 2.98 2,500 0 0.0
05/10/2017
3.11
 10,002 3.05 3.11 3.05 0 8,582 0.0
04/10/2017
3.11
 2,688 2.98 3.11 2.98 100 0 0.0
03/10/2017
3.05
 16,100 3.11 3.18 3.05 100 0 0.0
02/10/2017
3.11
 20,500 3.05 3.18 3.05 100 0 0.0
29/09/2017
3.11
 20,400 3.18 3.18 3.05 15,100 0 0.1
28/09/2017
3.05
 18,600 3.11 3.18 3.05 100 0 0.0
27/09/2017
3.11
 7,800 3.11 3.11 3.05 0 0 0
26/09/2017
3.11
 1,100 3.05 3.11 3.05 0 0 0
25/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
22/09/2017
3.18
 11,413 3.18 3.18 3.05 0 0 0
21/09/2017
3.24
 5,100 3.18 3.24 3.18 100 0 0.0
20/09/2017
3.18
 400 3.18 3.18 3.18 0 0 0
19/09/2017
3.18
 4,000 3.18 3.18 3.18 0 0 0
18/09/2017
3.30
 200 3.30 3.30 3.30 100 0 0.0
15/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
14/09/2017
3.18
 8,400 3.18 3.18 3.18 0 0 0
13/09/2017
3.30
 6,900 3.18 3.30 3.18 100 0 0.0
12/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
11/09/2017
3.18
 200 3.18 3.18 3.11 200 0 0.0
08/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
07/09/2017
3.18
 0 3.18 3.18 3.18 0 0 0
06/09/2017
3.18
 158 2.98 3.18 3.18 100 0 0.0
05/09/2017
2.98
 2,000 2.98 2.98 2.98 0 0 0
01/09/2017
3.18
 12,900 3.11 3.18 3.11 0 0 0
31/08/2017
3.30
 21,700 3.18 3.30 3.11 100 0 0.0
30/08/2017
3.30
 9,200 3.18 3.30 3.18 0 0 0
29/08/2017
3.37
 18,700 3.18 3.37 3.18 100 0 0.0
28/08/2017
3.30
 329 3.18 3.30 3.18 100 0 0.0
25/08/2017
3.30
 1,500 3.30 3.30 3.24 0 0 0
24/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/08/2017
3.30
 20,125 3.37 3.37 3.24 200 0 0.0
23/08/2017
3.35
 1,100 3.29 3.35 3.29 100 0 0.0
22/08/2017
3.35
 2,700 3.23 3.35 3.18 100 300 0.0
21/08/2017
3.29
 18,025 3.29 3.29 3.23 6,000 0 0.0
18/08/2017
3.29
 28,900 3.35 3.41 3.18 400 0 0.0
17/08/2017
3.41
 5,277 3.41 3.41 3.41 0 0 0
16/08/2017
3.46
 35,600 3.46 3.46 3.41 100 0 0.0
15/08/2017
3.46
 2,300 3.52 3.52 3.41 200 0 0.0
14/08/2017
3.35
 14,350 3.52 3.52 3.35 100 0 0.0
11/08/2017
3.46
 45,900 3.46 3.52 3.46 200 0 0.0

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