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)
17/04/2015
4.60
 3,200 4.70 4.70 4.60 2,300 0 0.0
16/04/2015
4.70
 17,100 4.45 4.80 4.55 17,100 0 0.2
15/04/2015
4.45
 8,160 4.50 4.55 4.45 5,200 0 0.0
14/04/2015
4.50
 3,000 4.45 4.50 4.50 3,000 0 0.0
13/04/2015
4.45
 100 4.50 4.50 4.45 0 0 0
10/04/2015
4.50
 16,100 4.50 4.50 4.30 100 16,000 -0.1
09/04/2015
4.50
 30,126 4.45 4.50 4.45 30,100 10,000 0.2
08/04/2015
4.45
 5,200 4.50 4.50 4.35 1,100 5,000 0.0
07/04/2015
4.50
 4,100 4.50 4.50 4.40 1,100 4,000 0.0
06/04/2015
4.50
 500 4.50 4.50 4.45 500 0 0.0
03/04/2015
4.50
 100 4.50 4.50 4.50 0 0 0
02/04/2015
4.50
 0 4.50 4.50 4.50 0 0 0
01/04/2015
4.50
 98 4.50 4.50 4.50 0 0 0
31/03/2015
4.50
 58 4.50 4.50 4.50 0 0 0
30/03/2015
4.50
 100 4.50 4.50 4.50 100 0 0.0
27/03/2015
4.50
 3,300 4.60 4.60 4.35 100 200 0.0
26/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
25/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
24/03/2015
4.60
 4,900 4.60 4.60 4.19 200 0 0.0
23/03/2015
4.60
 5,100 4.60 4.60 4.14 0 0 0
20/03/2015
4.60
 200 4.55 4.60 4.60 0 0 0
19/03/2015
4.55
 1,500 4.60 4.60 4.55 0 0 0
18/03/2015
4.60
 700 4.45 4.60 4.35 0 0 0
17/03/2015
4.45
 13,100 4.60 4.80 4.35 100 0 0.0
16/03/2015
4.60
 4,900 4.55 4.60 4.35 100 0 0.0
13/03/2015
4.55
 1,000 4.55 4.55 4.55 0 0 0
12/03/2015
4.55
 4,400 4.45 4.55 4.55 0 0 0
11/03/2015
4.45
 200 4.50 4.50 4.45 100 0 0.0
10/03/2015
4.50
 1,200 4.55 4.55 4.45 100 0 0.0
09/03/2015
4.55
 400 4.60 4.85 4.55 200 0 0.0
06/03/2015
4.60
 31,100 5.10 5.10 4.60 0 0 0
05/03/2015
5.10
 100 5.00 5.10 5.10 100 0 0.0
04/03/2015
5.00
 0 5.00 5.00 5.00 0 0 0
03/03/2015
5.00
 500 4.80 5.00 4.40 100 0 0.0
02/03/2015
4.80
 31 4.80 4.80 4.80 0 0 0
27/02/2015
4.80
 1,400 4.50 4.80 4.50 1,300 0 0.0
26/02/2015
4.50
 1,110 4.50 4.50 4.40 100 0 0.0
25/02/2015
4.50
 2,400 4.55 4.55 4.50 300 0 0.0
24/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
13/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
12/02/2015
4.55
 0 4.55 4.55 4.55 0 0 0
11/02/2015
4.55
 100 4.45 4.55 4.55 100 0 0.0
10/02/2015
4.45
 1,100 4.55 4.55 4.40 0 0 0
09/02/2015
4.55
 1,200 4.45 4.80 4.45 1,200 0 0.0
06/02/2015
4.45
 100 4.60 4.60 4.45 0 0 0
05/02/2015
4.60
 100 4.50 4.60 4.60 100 0 0.0
04/02/2015
4.50
 3,100 4.55 4.55 4.45 100 0 0.0
03/02/2015
4.55
 200 4.90 4.90 4.50 0 0 0
02/02/2015
4.90
 1,100 4.70 4.90 4.70 1,100 0 0.0
30/01/2015
4.70
 100 4.60 4.70 4.70 100 0 0.0
29/01/2015
4.60
 0 4.60 4.60 4.60 0 0 0
28/01/2015
4.60
 3,200 4.60 4.60 4.45 100 0 0.0
27/01/2015
4.60
 2,600 4.60 4.60 4.45 100 0 0.0
26/01/2015
4.60
 1,000 4.60 4.60 4.50 0 0 0
23/01/2015
4.60
 500 4.60 4.60 4.60 0 0 0
22/01/2015
4.60
 9,900 4.60 4.60 4.50 100 0 0.0
21/01/2015
4.60
 10,100 4.65 4.65 4.55 3,100 0 0.0
20/01/2015
4.65
 0 4.65 4.65 4.65 0 0 0
19/01/2015
4.65
 19,300 4.60 4.65 4.55 100 0 0.0
16/01/2015
4.60
 10,300 4.60 4.70 4.60 0 0 0
15/01/2015
4.60
 6,800 4.85 4.85 4.55 100 0 0.0
14/01/2015
4.85
 15,800 4.50 4.90 4.50 0 0 0
13/01/2015
4.50
 2,528 4.55 4.55 4.45 100 0 0.0
12/01/2015
4.55
 4,200 4.55 4.55 4.45 100 0 0.0
09/01/2015
4.55
 4,500 4.45 4.55 4.40 2,500 0 0.0
08/01/2015
4.45
 3,100 4.24 4.45 4.35 100 0 0.0
07/01/2015
4.24
 5,456 4.40 4.45 4.24 100 0 0.0
06/01/2015
4.40
 11,100 4.45 4.45 4.04 6,200 0 0.1
05/01/2015
4.45
 3,300 4.45 4.55 4.45 3,000 0 0.0
31/12/2014
4.45
 400 4.30 4.50 4.45 400 0 0.0
30/12/2014
4.30
 3,200 4.35 4.35 4.30 100 0 0.0
29/12/2014
4.35
 5,441 4.50 4.50 4.35 0 0 0
26/12/2014
4.50
 900 4.50 4.50 4.50 900 0 0.0
25/12/2014
4.50
 200 4.45 4.50 4.50 200 0 0.0
24/12/2014
4.45
 261 4.55 4.55 4.45 0 0 0
23/12/2014
4.55
 28 4.55 4.55 4.55 0 0 0
22/12/2014
4.55
 100 4.50 4.55 4.55 100 0 0.0
19/12/2014
4.50
 3,500 4.50 4.50 4.45 3,500 0 0.0
18/12/2014
4.50
 525 4.24 4.50 4.50 500 0 0.0
17/12/2014
4.24
 5,300 4.50 4.50 4.14 100 0 0.0
16/12/2014
4.50
 4,400 4.55 4.60 4.09 100 0 0.0
15/12/2014
4.55
 0 4.55 4.55 4.55 0 0 0
12/12/2014
4.55
 49,505 4.35 4.55 4.35 24,900 0 0.2
11/12/2014
4.35
 15,700 4.40 4.45 4.35 8,000 0 0.1
10/12/2014
4.40
 8,400 4.35 4.40 4.30 3,400 0 0.0
09/12/2014
4.35
 7,100 4.40 4.40 4.30 100 0 0.0
08/12/2014
4.40
 10,948 4.35 4.40 4.30 4,700 0 0.0
05/12/2014
4.35
 1,480 4.35 4.35 4.30 1,400 0 0.0
04/12/2014
4.35
 28 4.35 4.35 4.35 0 0 0
03/12/2014
4.35
 3,800 4.40 4.40 4.30 100 0 0.0
02/12/2014
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2014
4.40
 10,200 4.30 4.45 4.35 10,200 0 0.1
28/11/2014
4.30
 14,700 4.35 4.35 4.24 10,100 0 0.1
27/11/2014
4.35
 300 4.45 4.45 4.24 0 0 0
26/11/2014
4.45
 1,100 4.50 4.50 4.30 0 0 0
25/11/2014
4.50
 23,000 4.50 4.50 4.30 15,800 0 0.1
24/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2014
4.50
 66,100 4.45 4.55 4.19 28,100 0 0.2
21/11/2014
4.45
 20,448 4.45 4.54 4.45 5,000 0 0.0
20/11/2014
4.45
 56,100 4.40 4.49 4.40 20,000 0 0.2
19/11/2014
4.40
 42,500 4.35 4.40 4.35 5,100 0 0.0

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