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)
11/11/2010
3.32
 1,100 3.32 3.35 3.32 0 0 0
10/11/2010
3.32
 100 3.25 3.32 3.32 0 0 0
09/11/2010
3.25
 6,000 3.32 3.39 3.25 0 0 0
08/11/2010
3.32
 1,300 3.42 3.42 3.32 0 0 0
05/11/2010
3.42
 1,700 3.29 3.42 3.35 0 0 0
04/11/2010
3.29
 8,300 3.32 3.32 3.29 0 1,700 -0.0
03/11/2010
3.32
 6,500 3.25 3.32 3.19 0 700 -0.0
02/11/2010
3.25
 10,200 3.29 3.32 3.25 0 0 0
01/11/2010
3.29
 3,800 3.35 3.49 3.29 0 0 0
29/10/2010
3.35
 6,500 3.42 3.42 3.35 0 0 0
28/10/2010
3.42
 100 3.32 3.42 3.42 0 0 0
27/10/2010
3.32
 25,400 3.49 3.49 3.25 0 0 0
26/10/2010
3.49
 32,800 3.45 3.52 3.42 0 0 0
25/10/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
25/10/2010
3.45
 4,000 3.32 3.49 3.32 0 0 0
22/10/2010
3.32
 32,300 3.15 3.41 3.24 0 0 0
21/10/2010
3.15
 18,100 3.12 3.43 3.12 0 0 0
20/10/2010
3.12
 33,900 3.32 3.32 3.12 0 0 0
19/10/2010
3.32
 13,000 3.41 3.41 3.32 0 0 0
18/10/2010
3.41
 9,900 3.52 3.52 3.26 0 0 0
15/10/2010
3.52
 14,300 3.55 3.55 3.43 0 0 0
14/10/2010
3.55
 3,600 3.72 3.72 3.55 0 0 0
13/10/2010
3.72
 7,200 3.77 3.77 3.69 0 0 0
12/10/2010
3.77
 13,300 3.75 3.83 3.66 0 0 0
11/10/2010
3.75
 71,200 3.49 3.77 3.69 0 0 0
08/10/2010
3.49
 4,800 3.60 3.60 3.49 0 0 0
07/10/2010
3.60
 4,300 3.58 3.66 3.55 0 0 0
06/10/2010
3.58
 1,900 3.55 3.72 3.46 400 0 0.0
05/10/2010
3.55
 1,000 3.41 3.63 3.38 0 0 0
04/10/2010
3.41
 21,100 3.55 3.55 3.32 0 0 0
01/10/2010
3.55
 2,700 3.58 3.63 3.55 0 0 0
30/09/2010
3.58
 10,200 3.63 3.63 3.55 0 0 0
29/09/2010
3.63
 5,900 3.66 3.66 3.55 0 0 0
28/09/2010
3.66
 3,300 3.66 3.69 3.63 600 0 0.0
27/09/2010
3.66
 9,100 3.55 3.66 3.58 1,900 0 0.0
24/09/2010
3.55
 6,700 3.55 3.58 3.52 0 3,000 -0.0
23/09/2010
3.55
 1,800 3.60 3.66 3.52 0 0 0
22/09/2010
3.60
 2,200 3.63 3.66 3.60 0 0 0
21/09/2010
3.63
 3,600 3.69 3.75 3.63 0 0 0
20/09/2010
3.69
 20,500 3.72 3.72 3.69 0 0 0
17/09/2010
3.72
 37,400 3.55 3.75 3.60 0 0 0
16/09/2010
3.55
 5,800 3.58 3.60 3.55 0 0 0
15/09/2010
3.58
 8,100 3.63 3.66 3.52 0 0 0
14/09/2010
3.63
 1,300 3.41 3.63 3.60 0 0 0
13/09/2010
3.41
 18,800 3.75 3.75 3.41 0 0 0
10/09/2010
3.75
 44,800 3.80 3.83 3.58 0 8,000 -0.1
09/09/2010
3.80
 21,900 3.80 3.89 3.69 0 0 0
08/09/2010
3.80
 16,600 3.86 3.86 3.69 0 0 0
07/09/2010
3.86
 24,100 3.95 4.12 3.86 0 0 0
06/09/2010
3.95
 32,200 3.77 3.95 3.83 400 0 0.0
01/09/2010
3.77
 13,300 3.69 3.92 3.55 2,000 0 0.0
31/08/2010
3.69
 28,600 3.58 3.80 3.55 0 0 0
30/08/2010
3.58
 9,300 3.41 3.58 3.41 0 0 0
27/08/2010
3.41
 6,300 3.41 3.41 3.29 0 0 0
26/08/2010
3.41
 9,400 3.43 3.58 3.29 0 0 0
25/08/2010
3.43
 37,300 3.52 3.69 3.32 0 0 0
24/08/2010
3.52
 26,500 3.69 3.69 3.52 1,000 0 0.0
23/08/2010
3.69
 12,900 3.83 3.83 3.69 0 0 0
20/08/2010
3.83
 8,200 3.95 3.95 3.72 0 0 0
19/08/2010
3.95
 9,100 3.89 3.95 3.75 0 0 0
18/08/2010
3.89
 10,200 4.14 4.14 3.89 0 0 0
17/08/2010
4.14
 10,900 4.17 4.34 4.14 0 0 0
16/08/2010
4.17
 17,500 4.00 4.17 4.09 0 0 0
13/08/2010
4.00
 17,700 3.80 4.06 3.69 3,000 0 0.0
12/08/2010
3.80
 30,700 4.03 4.20 3.77 0 0 0
11/08/2010
4.03
 26,200 4.06 4.26 4.00 0 10,000 -0.1
10/08/2010
4.06
 31,400 4.26 4.26 3.97 0 0 0
09/08/2010
4.26
 11,600 4.40 4.54 4.20 0 0 0
06/08/2010
4.40
 12,800 4.51 4.57 4.40 0 0 0
05/08/2010
4.51
 2,500 4.54 4.71 4.40 0 0 0
04/08/2010
4.54
 24,500 4.71 4.71 4.43 1,500 0 0.0
03/08/2010
4.71
 2,000 4.65 4.77 4.71 0 0 0
02/08/2010
4.65
 3,400 4.63 4.80 4.54 0 0 0
30/07/2010
4.63
 20,800 4.68 4.77 4.60 0 0 0
29/07/2010
4.68
 8,500 4.63 4.68 4.54 0 0 0
28/07/2010
4.63
 25,400 4.65 4.65 4.54 0 0 0
27/07/2010
4.65
 77,900 4.68 4.83 4.60 0 0 0
26/07/2010
4.68
 43,900 4.83 4.85 4.68 0 0 0
23/07/2010
4.83
 65,600 4.97 4.97 4.77 0 0 0
22/07/2010
4.97
 58,300 5.22 5.22 4.88 0 0 0
21/07/2010
5.22
 43,500 5.45 5.65 5.14 0 0 0
20/07/2010
5.45
 205,500 5.11 5.45 5.36 0 0 0
19/07/2010
5.11
 123,900 4.83 5.11 4.97 0 0 0
16/07/2010
4.83
 45,900 4.77 4.83 4.77 0 0 0
15/07/2010
4.77
 10,100 4.83 4.83 4.74 0 0 0
14/07/2010
4.83
 24,700 4.91 4.97 4.74 0 0 0
13/07/2010
4.91
 22,500 4.68 4.91 4.71 0 0 0
12/07/2010
4.68
 23,800 4.65 4.68 4.60 0 0 0
09/07/2010
4.65
 4,500 4.68 4.68 4.63 0 0 0
08/07/2010
4.68
 20,900 4.77 4.77 4.68 0 0 0
07/07/2010
4.77
 2,300 4.74 4.83 4.71 0 0 0
06/07/2010
4.74
 14,800 4.83 4.85 4.68 500 0 0.0
05/07/2010
4.83
 13,200 4.83 5.00 4.83 0 0 0
02/07/2010
4.83
 5,900 4.68 4.83 4.65 0 0 0
01/07/2010
4.68
 7,500 4.77 4.77 4.68 0 0 0
30/06/2010
4.77
 18,400 4.74 4.77 4.65 0 0 0
29/06/2010
4.74
 32,500 4.77 4.85 4.71 0 0 0
28/06/2010
4.77
 13,300 4.80 4.83 4.71 0 0 0
25/06/2010
4.80
 12,600 4.97 4.97 4.80 0 0 0
24/06/2010
4.97
 28,000 5.00 5.00 4.94 0 0 0
23/06/2010
5.00
 16,500 5.05 5.08 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |