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)
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
16/02/2017
3.75
 7,500 3.98 3.98 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 3.69 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 3.69 4.04 3.58 0 0 0
02/02/2017
3.69
 10,100 3.64 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 3.64 3.75 3.46 0 0 0
23/01/2017
3.64
 102,642 4.04 4.04 3.64 0 0 0
20/01/2017
4.04
 5,500 4.04 4.16 3.98 0 0 0
19/01/2017
4.04
 5,600 4.16 4.16 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 4.21 4.21 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 4.04 4.21 4.21 100 0 0.0
12/01/2017
4.04
 600 4.16 4.27 4.04 0 0 0
11/01/2017
4.16
 100 4.21 4.21 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 4.10 4.16 4.04 0 0 0
05/01/2017
4.10
 22,341 3.98 4.10 3.98 0 28 0.0
04/01/2017
3.98
 33,209 4.10 4.10 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 4.10 4.21 3.98 100 0 0.0
28/12/2016
4.10
 7,208 4.10 4.10 3.98 100 4,900 0.0
27/12/2016
4.10
 243 3.93 4.10 4.10 0 0 0
26/12/2016
3.93
 6,900 4.04 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 4.04 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 3.87 4.04 3.93 0 0 0
14/12/2016
3.87
 7,800 3.98 3.98 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 3.98 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 3.93 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 4.10 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 4.16 4.16 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 4.21 4.21 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 4.27 4.27 4.21 0 0 0
24/11/2016
4.27
 16,200 4.33 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 4.27 4.33 4.21 0 0 0

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