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)
21/10/2016
4.45
 161,001 4.10 4.45 4.04 42,600 0 0.3
20/10/2016
4.04
 400 4.10 4.10 4.04 0 0 0
19/10/2016
4.27
 29,516 3.98 4.27 3.93 0 0 0
18/10/2016
4.04
 5,200 4.04 4.04 4.04 0 0 0
17/10/2016
4.16
 22,200 4.16 4.16 4.04 0 0 0
14/10/2016
4.45
 0 4.45 4.45 4.45 0 0 0
13/10/2016
4.45
 10,300 4.04 4.45 4.04 0 0 0
12/10/2016
4.04
 45,200 4.04 4.04 4.04 0 0 0
11/10/2016
4.04
 0 4.04 4.04 4.04 0 0 0
10/10/2016
4.04
 26,400 4.10 4.27 4.04 0 0 0
07/10/2016
3.93
 129 3.93 3.93 3.93 0 0 0
06/10/2016
4.27
 1,000 4.10 4.27 3.87 0 0 0
05/10/2016
4.16
 8,000 4.21 4.21 4.16 0 0 0
04/10/2016
4.62
 100 4.62 4.62 4.62 0 0 0
03/10/2016
5.08
 100 5.08 5.08 5.08 0 0 0
30/09/2016
4.62
 0 4.62 4.62 4.62 0 0 0
29/09/2016
4.62
 0 4.62 4.62 4.62 0 0 0
28/09/2016
4.62
 21 4.62 4.62 4.62 0 0 0
27/09/2016
4.62
 512 4.21 4.62 4.21 100 0 0.0
26/09/2016
4.68
 200 4.50 4.68 4.50 0 0 0
23/09/2016
4.27
 535 4.27 4.27 4.27 0 0 0
22/09/2016
4.73
 100 4.73 4.73 4.73 0 0 0
21/09/2016
4.96
 100 4.96 4.96 4.96 0 0 0
20/09/2016
4.56
 6,300 4.73 4.73 4.27 0 0 0
19/09/2016
4.73
 1,200 4.50 4.73 4.50 0 0 0
16/09/2016
4.33
 0 4.33 4.33 4.33 0 0 0
15/09/2016
4.33
 100 4.33 4.33 4.33 0 0 0
14/09/2016
4.27
 0 4.27 4.27 4.27 0 0 0
13/09/2016
4.27
 0 4.27 4.27 4.27 0 0 0
12/09/2016
4.27
 2,503 4.27 4.27 4.27 2,500 0 0.0
09/09/2016
4.27
 503 4.27 4.27 4.27 0 0 0
08/09/2016
4.27
 100 4.27 4.27 4.27 100 0 0.0
07/09/2016
3.93
 300 3.81 3.93 3.81 0 0 0
06/09/2016
4.16
 6,700 4.04 4.16 3.81 0 0 0
05/09/2016
4.10
 900 4.16 4.16 4.10 0 0 0
01/09/2016
4.50
 100 4.50 4.50 4.50 0 0 0
31/08/2016
4.10
 800 3.81 4.10 3.81 0 0 0
30/08/2016
4.10
 310 4.16 4.16 4.10 0 0 0
29/08/2016
4.16
 100 4.16 4.16 4.16 0 0 0
26/08/2016
4.56
 6,800 4.50 4.68 4.10 5,700 300 0.0
25/08/2016
4.33
 3,200 4.21 4.33 4.16 0 0 0
24/08/2016
4.62
 500 4.56 4.62 4.56 0 0 0
23/08/2016
4.62
 1,000 4.62 4.62 4.16 100 0 0.0
22/08/2016
4.62
 119,066 3.93 4.62 3.93 0 13,300 -0.1
19/08/2016
4.33
 100 4.33 4.33 4.33 0 0 0
18/08/2016
4.27
 0 4.27 4.27 4.27 0 0 0
17/08/2016
4.27
 0 4.27 4.27 4.27 0 0 0
16/08/2016
4.27
 200 3.93 4.27 3.93 0 0 0
15/08/2016
4.33
 0 4.33 4.33 4.33 0 0 0
12/08/2016
4.33
 4,500 4.33 4.33 4.10 0 4,100 0.0
11/08/2016
4.45
 0 4.45 4.45 4.45 0 0 0
10/08/2016
4.45
 200 4.45 4.45 4.45 200 0 0.0
09/08/2016
4.45
 100 4.45 4.45 4.45 0 0 0
08/08/2016
4.21
 0 4.21 4.21 4.21 0 0 0
05/08/2016
4.21
 0 4.21 4.21 4.21 0 0 0
04/08/2016
4.21
 0 4.21 4.21 4.21 0 0 0
03/08/2016
4.21
 300 4.10 4.21 4.04 0 0 0
02/08/2016
4.10
 1,200 4.21 4.21 4.10 0 1,100 0.0
01/08/2016
4.21
 3,100 4.16 4.21 4.10 100 1,900 0.0
29/07/2016
4.16
 4,000 4.21 4.21 4.16 0 4,000 0.0
28/07/2016
4.50
 6,700 4.21 4.50 4.21 4,500 6,400 0.0
27/07/2016
4.21
 6,080 4.27 4.27 4.21 4,000 3,600 0.0
26/07/2016
4.27
 900 4.27 4.27 4.27 0 0 0
25/07/2016
4.33
 6,240 4.33 4.33 4.16 0 6,168 0.0
22/07/2016
4.50
 3,700 4.33 4.50 4.33 1,700 0 0.0
21/07/2016
4.50
 39 4.50 4.50 4.50 0 0 0
20/07/2016
4.50
 0 4.50 4.50 4.50 0 0 0
19/07/2016
4.50
 600 4.33 4.50 4.33 100 100 0
18/07/2016
4.50
 174 4.50 4.50 4.50 0 0 0
15/07/2016
4.33
 100 4.33 4.33 4.33 100 0 0.0
14/07/2016
4.62
 0 4.62 4.62 4.62 0 0 0
13/07/2016
4.62
 500 4.62 4.62 4.62 500 0 0.0
12/07/2016
4.50
 240 4.16 4.50 4.16 100 0 0.0
11/07/2016
4.39
 900 4.39 4.39 4.39 0 0 0
08/07/2016
4.68
 0 4.68 4.68 4.68 0 0 0
07/07/2016
4.68
 4,900 4.50 4.68 4.50 100 0 0.0
06/07/2016
4.50
 400 4.68 4.73 4.33 300 0 0.0
05/07/2016
4.50
 3,408 4.50 4.73 4.50 1,000 0 0.0
04/07/2016
4.91
 0 4.91 4.91 4.91 0 0 0
01/07/2016
4.91
 2,100 4.39 4.91 4.39 100 0 0.0
30/06/2016
4.50
 5,700 4.39 4.50 4.39 0 0 0
29/06/2016
4.45
 0 4.45 4.45 4.45 0 0 0
28/06/2016
4.45
 100 4.45 4.45 4.45 0 0 0
27/06/2016
4.33
 2,400 4.33 4.33 4.33 0 0 0
24/06/2016
4.45
 9,200 4.45 4.45 4.39 0 0 0
23/06/2016
4.68
 5,800 4.56 4.68 4.45 0 0 0
22/06/2016
4.68
 4,500 4.68 4.68 4.68 0 0 0
21/06/2016
5.20
 100 5.20 5.20 5.20 0 0 0
20/06/2016
4.73
 400 4.85 4.85 4.50 0 0 0
17/06/2016
4.45
 18,500 4.45 4.50 4.45 0 0 0
16/06/2016
4.62
 200 4.45 4.62 4.45 100 0 0.0
15/06/2016
4.62
 254 4.39 4.62 4.39 100 0 0.0
14/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2016
4.50
 7,000 4.33 4.50 4.33 0 0 0
13/06/2016
4.59
 14,228 4.69 4.69 4.59 4,000 1,000 0.0
10/06/2016
4.64
 17,600 4.54 4.74 4.48 2,400 0 0.0
09/06/2016
4.54
 100 4.54 4.54 4.54 0 0 0
08/06/2016
4.48
 0 4.48 4.48 4.48 0 0 0
07/06/2016
4.48
 5,000 4.43 4.48 4.43 0 0 0
06/06/2016
4.59
 292 4.59 4.59 4.59 0 0 0
03/06/2016
4.48
 15,700 4.54 4.54 4.43 0 0 0

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