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)
20/03/2017
3.52
 10,400 3.52 3.52 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 3.41 3.64 3.23 100 0 0.0
15/03/2017
3.58
 9,100 3.52 3.58 3.46 0 0 0
14/03/2017
3.58
 15,200 3.46 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 3.52 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 3.52 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 3.52 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 3.52 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 3.52 3.52 3.52 300 0 0.0
23/02/2017
3.64
 13,701 3.52 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 3.52 3.64 3.52 100 0 0.0
20/02/2017
3.58
 3,620 3.52 3.58 3.52 400 0 0.0
17/02/2017
3.69
 68,235 3.64 3.69 3.52 1,100 0 0.0
16/02/2017
3.75
 7,500 3.64 3.75 3.64 200 0 0.0
15/02/2017
3.98
 25,000 3.69 3.98 3.64 600 0 0.0
14/02/2017
3.69
 1,056 3.69 3.69 3.69 900 0 0.0
13/02/2017
3.69
 1,300 3.75 3.75 3.69 1,300 0 0.0
10/02/2017
3.75
 5,100 3.75 3.75 3.75 0 0 0
09/02/2017
3.69
 35,800 3.75 3.75 3.64 0 0 0
08/02/2017
3.75
 7,400 3.87 3.87 3.75 0 0 0
07/02/2017
3.87
 100 3.87 3.87 3.87 0 0 0
06/02/2017
3.87
 3,800 3.75 3.87 3.75 0 0 0
03/02/2017
3.75
 9,964 4.04 4.04 3.58 0 0 0
02/02/2017
3.69
 10,100 3.75 3.75 3.58 0 0 0
25/01/2017
3.64
 19,700 3.46 3.69 3.46 100 6,800 0.0
24/01/2017
3.46
 57,550 3.75 3.75 3.46 0 0 0
23/01/2017
3.64
 102,642 3.93 3.93 3.64 0 0 0
20/01/2017
4.04
 5,500 3.98 4.16 3.98 0 0 0
19/01/2017
4.04
 5,600 3.98 4.04 3.98 3,000 0 0.0
18/01/2017
4.16
 2,800 3.98 4.16 3.98 0 0 0
17/01/2017
3.98
 11,510 3.98 4.16 3.93 0 0 0
16/01/2017
4.21
 0 4.21 4.21 4.21 0 0 0
13/01/2017
4.21
 182 4.21 4.21 4.21 100 0 0.0
12/01/2017
4.04
 600 4.27 4.27 4.04 0 0 0
11/01/2017
4.16
 100 4.16 4.16 4.16 0 0 0
10/01/2017
4.21
 400 4.16 4.33 4.16 0 0 0
09/01/2017
4.16
 45 4.16 4.16 4.16 0 0 0
06/01/2017
4.16
 5,300 4.04 4.16 4.04 0 0 0
05/01/2017
4.10
 22,341 4.04 4.10 3.98 0 28 0.0
04/01/2017
3.98
 33,209 3.93 3.98 3.93 0 0 0
03/01/2017
4.10
 0 4.10 4.10 4.10 0 0 0
30/12/2016
4.10
 800 3.98 4.10 3.98 100 0 0.0
29/12/2016
3.98
 1,300 4.21 4.21 3.98 100 0 0.0
28/12/2016
4.10
 7,208 3.98 4.10 3.98 100 4,900 0.0
27/12/2016
4.10
 243 4.10 4.10 4.10 0 0 0
26/12/2016
3.93
 6,900 3.93 4.04 3.81 100 0 0.0
23/12/2016
4.04
 1,600 3.87 4.04 3.87 100 0 0.0
22/12/2016
3.87
 2,000 3.87 4.04 3.87 0 0 0
21/12/2016
3.87
 2,400 4.04 4.04 3.87 0 0 0
20/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
19/12/2016
4.04
 7,200 3.93 4.04 3.93 100 0 0.0
16/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
15/12/2016
4.04
 1,143 3.93 4.04 3.93 0 0 0
14/12/2016
3.87
 7,800 3.87 3.87 3.81 0 0 0
13/12/2016
3.98
 42,000 3.98 3.98 3.81 100 0 0.0
12/12/2016
3.98
 700 4.04 4.04 3.98 0 0 0
09/12/2016
4.04
 4,800 4.04 4.21 4.04 0 0 0
08/12/2016
3.98
 5,000 4.04 4.04 3.98 0 0 0
07/12/2016
4.04
 1,100 3.75 4.04 3.75 100 0 0.0
06/12/2016
3.93
 1,700 3.98 3.98 3.93 0 0 0
05/12/2016
3.98
 44,500 4.21 4.21 3.98 0 0 0
02/12/2016
4.10
 67,900 4.10 4.27 4.04 0 0 0
01/12/2016
4.10
 17,000 4.10 4.10 4.10 0 0 0
30/11/2016
4.16
 26,412 4.16 4.21 4.10 100 0 0.0
29/11/2016
4.16
 1,000 4.16 4.16 4.16 0 0 0
28/11/2016
4.21
 23,200 4.21 4.21 4.16 100 0 0.0
25/11/2016
4.21
 8,000 4.21 4.21 4.21 0 0 0
24/11/2016
4.27
 16,200 4.21 4.33 4.10 100 0 0.0
23/11/2016
4.33
 0 4.33 4.33 4.33 0 0 0
22/11/2016
4.33
 41,562 4.27 4.39 4.21 0 0 0
21/11/2016
4.27
 35,200 4.33 4.33 4.21 0 0 0
18/11/2016
4.27
 4,036 4.33 4.33 4.27 100 0 0.0
17/11/2016
4.33
 1,600 4.45 4.45 4.33 0 0 0
16/11/2016
4.39
 11,100 4.50 4.50 4.39 0 0 0
15/11/2016
4.62
 68,100 4.39 4.62 4.27 1,100 0 0.0
14/11/2016
4.50
 25,700 4.50 4.50 4.33 100 0 0.0
11/11/2016
4.50
 3,000 4.50 4.50 4.50 0 0 0
10/11/2016
4.50
 70,000 4.50 4.50 4.33 200 0 0.0
09/11/2016
4.27
 13,619 4.56 4.56 4.27 400 0 0.0
08/11/2016
4.56
 600 4.45 4.62 4.45 0 0 0
07/11/2016
4.45
 22,800 4.27 4.50 4.27 0 0 0
04/11/2016
4.50
 129 4.50 4.50 4.50 0 0 0
03/11/2016
4.27
 71,738 4.50 4.50 4.27 0 0 0
02/11/2016
4.56
 17,940 4.50 4.56 4.50 100 0 0.0
01/11/2016
4.45
 200 4.45 4.45 4.45 0 0 0
31/10/2016
4.62
 14,700 4.56 4.73 4.45 700 0 0.0
28/10/2016
4.33
 40,300 4.33 4.56 4.33 2,400 0 0.0
27/10/2016
4.39
 17,200 4.33 4.50 4.33 100 0 0.0
26/10/2016
4.62
 49,600 4.50 4.62 4.27 0 0 0
25/10/2016
4.56
 48,900 4.56 4.62 4.50 200 0 0.0
24/10/2016
4.50
 44,700 4.73 4.85 4.50 7,200 0 0.1

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