CTCP Truyền thông Số 1 (one)

5.20
0.10
(1.96%)
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
(2024-08-21) 		0.20 4% 203,700 -2,200 -0.0
4.90
5.20
5.20
2 tháng
(2024-07-22) 		-0.80 -13.33% 1,286,900 34,500 0.2
4.90
6
5.20
3 tháng
(2024-06-24) 		-2.90 -35.80% 3,822,800 59,800 0.4
4.90
8.10
5.20
6 tháng
(2024-03-25) 		-0.50 -8.77% 8,411,600 66,390 0.4
4.90
9
5.20
12 tháng
(2023-09-26) 		-0.30 -5.45% 8,771,000 52,890 0.3
4.90
9
5.20
24 tháng
(2022-10-03) 		-1.31 -20.10% 11,399,860 -290,339 -1.3
4.86
9
5.20
36 tháng
(2021-10-06) 		-1.40 -21.21% 24,224,343 -163,196 -1.1
4.86
11.92
5.20
60 tháng
(2019-10-17) 		2.21 73.82% 36,604,244 -222,082 -1.2
2.31
11.92
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
4.16
 5,557 4.16 4.21 4.06 1,300 0 0.0
18/09/2014
4.16
 6,703 4.21 4.21 4.06 100 0 0.0
17/09/2014
4.21
 3,821 4.21 4.21 4.21 0 0 0
16/09/2014
4.21
 700 4.21 4.21 4.16 100 0 0.0
15/09/2014
4.21
 8,182 4.26 4.26 4.16 0 0 0
12/09/2014
4.26
 33,284 4.26 4.26 4.16 0 0 0
11/09/2014
4.26
 126 4.30 4.30 4.26 0 0 0
10/09/2014
4.30
 33,500 4.21 4.30 4.11 14,400 0 0.1
09/09/2014
4.21
 34,500 4.26 4.26 4.11 0 0 0
08/09/2014
4.26
 10,800 4.26 4.30 4.21 1,000 0 0.0
05/09/2014
4.26
 4,100 4.21 4.30 4.21 1,100 0 0.0
04/09/2014
4.21
 724 4.30 4.30 4.21 0 0 0
03/09/2014
4.30
 38,600 4.21 4.30 4.16 10,100 0 0.0
29/08/2014
4.21
 2,600 4.16 4.21 4.11 700 0 0.0
28/08/2014
4.16
 10,300 4.16 4.16 4.02 100 0 0.0
27/08/2014
4.16
 6,700 4.11 4.30 4.11 0 0 0
26/08/2014
4.11
 1,203 4.11 4.11 4.11 0 0 0
25/08/2014
4.11
 67,086 4.02 4.21 4.02 13,000 0 0.0
22/08/2014
4.02
 5,100 4.02 4.06 4.02 5,100 0 0.0
21/08/2014
4.02
 7,266 3.97 4.02 3.97 5,100 0 0.0
20/08/2014
3.97
 3,224 3.97 4.02 3.97 0 0 0
19/08/2014
3.97
 4,000 4.11 4.11 3.92 0 0 0
18/08/2014
4.11
 10,700 3.97 4.11 3.92 200 0 0.0
15/08/2014
3.97
 380 3.87 3.97 3.92 100 0 0.0
14/08/2014
3.87
 2,300 3.97 3.97 3.87 0 0 0
13/08/2014
3.97
 0 3.97 3.97 3.97 0 0 0
12/08/2014
3.97
 25,200 3.92 3.97 3.92 100 0 0.0
11/08/2014
3.92
 1,000 4.02 4.02 3.87 100 0 0.0
08/08/2014
4.02
 1,020 3.83 4.02 4.02 0 0 0
07/08/2014
3.83
 4,500 3.97 3.97 3.83 0 0 0
06/08/2014
3.97
 800 4.11 4.11 3.87 100 0 0.0
05/08/2014
4.11
 18 4.11 4.11 4.11 0 0 0
04/08/2014
4.11
 2,200 3.87 4.11 3.92 2,000 0 0.0
01/08/2014
3.87
 5,000 3.83 3.92 3.87 500 0 0.0
31/07/2014
3.83
 10,100 3.97 3.97 3.83 600 0 0.0
30/07/2014
3.97
 800 4.02 4.02 3.97 0 0 0
29/07/2014
4.02
 12,100 3.87 4.02 3.87 7,100 0 0.1
28/07/2014
3.87
 30,300 3.87 4.21 3.83 25,100 0 0.2
25/07/2014
3.87
 3,022 3.92 3.92 3.87 0 0 0
24/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
23/07/2014
3.92
 25,300 3.92 3.97 3.83 18,800 7,600 0.1
22/07/2014
3.92
 40 3.92 3.92 3.92 0 0 0
21/07/2014
3.92
 2,800 3.92 3.92 3.73 100 0 0.0
18/07/2014
3.92
 0 3.92 3.92 3.92 0 0 0
17/07/2014
3.92
 8,184 3.92 3.92 3.87 100 0 0.0
16/07/2014
3.92
 10,000 3.97 3.97 3.92 0 0 0
15/07/2014
3.97
 10,200 3.92 3.97 3.54 500 0 0
14/07/2014
3.92
 8,600 3.97 3.97 3.83 500 0 0.0
11/07/2014
3.97
 100 3.97 3.97 3.97 0 0 0
10/07/2014
3.97
 28,650 3.87 4.02 3.87 100 0 0.0
09/07/2014
3.87
 5,814 3.87 3.92 3.83 0 0 0
08/07/2014
3.87
 301 3.87 3.87 3.87 100 0 0.0
07/07/2014
3.87
 900 3.78 3.87 3.87 100 0 0.0
04/07/2014
3.78
 7,800 3.92 3.92 3.54 0 0 0
03/07/2014
3.92
 500 3.87 3.92 3.83 300 0 0.0
02/07/2014
3.87
 724 3.78 3.87 3.78 100 0 0.0
01/07/2014
3.78
 12,800 3.78 3.78 3.78 7,500 0 0.1
30/06/2014
3.78
 111 3.73 3.78 3.78 100 0 0.0
27/06/2014
3.73
 6,900 3.73 3.73 3.63 100 0 0.0
26/06/2014
3.73
 6,400 4.02 4.02 3.68 100 0 0.0
25/06/2014
4.02
 100 3.78 4.02 4.02 0 0 0
24/06/2014
3.78
 300 3.73 3.83 3.73 100 0 0.0
23/06/2014
3.73
 800 3.78 4.06 3.73 0 0 0
20/06/2014
3.78
 0 3.78 3.78 3.78 0 0 0
19/06/2014
3.78
 800 3.78 4.06 3.73 100 0 0.0
18/06/2014
3.78
 15,400 3.68 3.78 3.68 100 0 0.0
17/06/2014
3.68
 2,200 3.73 3.73 3.63 0 0 0
16/06/2014
3.73
 11,300 3.63 3.73 3.63 0 0 0
13/06/2014
3.63
 13,000 3.68 3.78 3.63 0 0 0
12/06/2014
3.68
 7,100 3.83 3.83 3.68 2,000 0 0.0
11/06/2014
3.83
 1,108 3.73 3.87 3.73 100 0 0.0
10/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
09/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
06/06/2014
3.73
 0 3.73 3.73 3.73 0 0 0
05/06/2014
3.73
 0 3.73 3.73 3.73 0 40 -0.0
04/06/2014
3.73
 2,321 3.83 3.83 3.59 0 0 0
03/06/2014
3.83
 0 3.83 3.83 3.83 0 0 0
02/06/2014
3.83
 100 3.78 3.83 3.83 0 0 0
30/05/2014
3.78
 1,000 3.73 3.78 3.78 0 0 0
29/05/2014
3.73
 8,500 3.73 3.73 3.73 3,400 0 0.0
28/05/2014
3.73
 14,700 3.78 3.78 3.73 0 0 0
27/05/2014
3.78
 1,500 3.63 3.78 3.68 200 0 0.0
26/05/2014
3.63
 10,600 3.54 3.68 3.63 100 0 0.0
23/05/2014
3.54
 100 3.49 3.54 3.54 100 0 0.0
22/05/2014
3.49
 240 3.54 3.54 3.49 100 0 0.0
21/05/2014
3.54
 1,600 3.49 3.59 3.49 200 0 0.0
20/05/2014
3.49
 9,831 3.59 3.59 3.39 0 0 0
19/05/2014
3.59
 1,100 3.59 3.59 3.54 100 0 0.0
16/05/2014
3.59
 3,300 3.63 3.63 3.49 400 0 0.0
15/05/2014
3.63
 200 3.63 3.63 3.49 0 0 0
14/05/2014
3.63
 3,412 3.49 3.63 3.44 2,000 0 0.0
13/05/2014
3.49
 8,000 3.68 3.68 3.35 100 0 0.0
12/05/2014
3.68
 15,000 3.87 3.87 3.49 800 0 0.0
09/05/2014
3.87
 600 3.68 3.87 3.68 200 0 0.0
08/05/2014
3.68
 7,900 3.83 3.83 3.44 3,200 0 0.0
07/05/2014
3.83
 1,600 3.83 3.83 3.49 200 0 0.0
06/05/2014
3.83
 15,800 3.92 3.92 3.54 2,500 57 0.0
05/05/2014
3.92
 3,400 3.83 3.92 3.49 1,500 3,300 -0.0
29/04/2014
3.83
 11,800 3.92 3.92 3.83 0 0 0
28/04/2014
3.92
 8,500 3.97 3.97 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |