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)
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
25/04/2014
3.97
 0 3.97 3.97 3.97 0 0 0
24/04/2014
3.97
 0 3.97 3.97 3.97 0 0 0
23/04/2014
3.97
 500 3.87 3.97 3.73 200 0 0.0
22/04/2014
3.87
 0 3.87 3.87 3.87 0 0 0
21/04/2014
3.87
 0 3.87 3.87 3.87 0 0 0
18/04/2014
3.87
 2,300 3.92 3.92 3.83 0 0 0
17/04/2014
3.92
 4,400 3.83 3.92 3.83 700 0 0.0
16/04/2014
3.83
 23,400 3.87 3.87 3.83 0 0 0
15/04/2014
3.87
 7,100 3.87 3.87 3.83 0 0 0
14/04/2014
3.87
 1,500 3.87 3.87 3.83 0 0 0
11/04/2014
3.87
 200 3.92 3.92 3.87 0 0 0
10/04/2014
3.92
 100 3.92 3.92 3.92 0 0 0
08/04/2014
3.92
 8,324 3.92 3.92 3.78 6,600 0 0.1
07/04/2014
3.92
 9,400 3.83 3.97 3.83 1,300 0 0.0
04/04/2014
3.83
 500 3.87 3.87 3.83 0 0 0
03/04/2014
3.87
 400 3.83 3.92 3.59 0 0 0
02/04/2014
3.83
 35,900 3.87 3.87 3.73 100 0 0.0
01/04/2014
3.87
 25,800 3.92 3.92 3.87 0 0 0
31/03/2014
3.92
 37,900 4.06 4.06 3.87 0 0 0
28/03/2014
4.06
 31,500 4.06 4.06 4.02 0 0 0
27/03/2014
4.06
 28,300 4.11 4.11 4.02 0 0 0
26/03/2014
4.11
 10,900 4.16 4.16 4.11 100 0 0.0
25/03/2014
4.16
 109,245 4.11 4.26 4.11 0 0 0
24/03/2014
4.11
 82,555 4.06 4.30 4.11 0 200 0.0
21/03/2014
4.06
 46,865 3.97 4.06 3.97 0 0 0
20/03/2014
3.97
 10,168 4.16 4.16 3.97 0 0 0
19/03/2014
4.16
 8,000 4.11 4.16 4.06 0 0 0
18/03/2014
4.11
 26,128 4.06 4.16 4.06 0 0 0
17/03/2014
4.06
 33,918 3.92 4.06 3.92 0 0 0
14/03/2014
3.92
 77,188 4.06 4.06 3.92 0 0 0
13/03/2014
4.06
 5,804 4.06 4.06 3.97 0 0 0
12/03/2014
4.06
 15,844 4.11 4.11 3.92 0 0 0
11/03/2014
4.11
 7,700 4.11 4.11 3.97 0 0 0
10/03/2014
4.11
 13,600 4.11 4.11 4.06 5,400 0 0.0
07/03/2014
4.11
 16,400 4.11 4.11 3.92 0 0 0
06/03/2014
4.11
 34,979 3.92 4.11 3.87 0 0 0
05/03/2014
3.92
 11,512 3.83 3.92 3.83 5,600 0 0.0
04/03/2014
3.83
 9,000 3.83 3.97 3.83 8,800 0 0.1
03/03/2014
3.83
 105,000 3.83 4.02 3.83 4,100 0 0.0
28/02/2014
3.83
 9,200 3.87 3.87 3.83 8,000 0 0.1
27/02/2014
3.87
 5,500 3.87 3.92 3.87 0 0 0
26/02/2014
3.87
 12,400 3.87 3.92 3.78 0 0 0
25/02/2014
3.87
 16,200 3.78 3.87 3.78 3,700 0 0.0
24/02/2014
3.78
 1,400 3.78 3.78 3.73 0 0 0
21/02/2014
3.78
 5,169 3.63 3.78 3.73 1,800 0 0.0
20/02/2014
3.63
 18,800 3.73 3.73 3.59 4,000 0 0.0
19/02/2014
3.73
 13,508 3.68 3.73 3.63 0 0 0
18/02/2014
3.68
 21,400 3.68 3.68 3.59 3,000 0 0.0
17/02/2014
3.68
 6,000 3.68 3.68 3.68 0 0 0
14/02/2014
3.68
 10,300 3.59 3.68 3.59 0 0 0
13/02/2014
3.59
 3,436 3.63 3.63 3.59 0 0 0
12/02/2014
3.63
 6,064 3.68 3.68 3.63 4,000 4,000 0
11/02/2014
3.68
 21,100 3.59 3.68 3.59 10,000 5,000 0.0
10/02/2014
3.59
 2,500 3.63 3.63 3.59 0 0 0
07/02/2014
3.63
 0 3.63 3.63 3.63 0 0 0
06/02/2014
3.63
 6,100 3.63 3.63 3.54 5,000 0 0.0
27/01/2014
3.63
 10,400 3.44 3.63 3.54 10,300 0 0.1
24/01/2014
3.44
 19,600 3.35 3.44 3.35 5,000 12,200 0.0

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