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
(2024-08-20) 		0 0% 238,700 -2,200 -0.0
4.90
5.20
5.10
2 tháng
(2024-07-22) 		-0.90 -15% 1,284,400 34,500 0.2
4.90
6
5.10
3 tháng
(2024-06-21) 		-3.90 -43.33% 4,341,600 59,800 0.4
4.90
9
5.10
6 tháng
(2024-03-25) 		-0.60 -10.53% 8,409,100 66,390 0.4
4.90
9
5.10
12 tháng
(2023-09-25) 		-0.40 -7.27% 8,776,200 52,890 0.3
4.90
9
5.10
24 tháng
(2022-09-30) 		-1.41 -21.64% 11,449,382 -260,661 -1.1
4.86
9
5.10
36 tháng
(2021-10-05) 		-1.50 -22.73% 24,262,043 -163,196 -1.1
4.86
11.92
5.10
60 tháng
(2019-10-16) 		2.11 70.48% 36,601,744 -222,082 -1.2
2.31
11.92
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
5.32
 27,200 5.41 5.41 5.22 0 5,000 -0.0
06/07/2021
5.41
 41,300 5.41 5.59 5.41 0 5,000 -0.0
05/07/2021
5.41
 33,800 5.59 5.59 5.41 0 0 0
02/07/2021
5.59
 6,200 5.59 5.68 5.50 0 0 0
01/07/2021
5.59
 49,700 5.50 5.59 5.41 0 0 0
30/06/2021
5.50
 63,186 5.77 5.77 5.50 0 0 0
29/06/2021
5.77
 13,110 5.87 5.87 5.59 0 0 0
28/06/2021
5.87
 41,396 5.87 5.87 5.68 0 0 0
25/06/2021
5.87
 11,210 5.87 5.87 5.68 0 0 0
24/06/2021
5.87
 1,900 5.96 5.96 5.77 0 0 0
23/06/2021
5.96
 35,101 5.96 6.05 5.96 9,400 0 0.1
22/06/2021
5.96
 74,805 5.77 6.05 5.77 0 0 0
21/06/2021
5.77
 50,400 5.77 5.77 5.77 0 0 0
18/06/2021
5.77
 9,871 5.77 5.77 5.68 0 0 0
17/06/2021
5.77
 16,500 5.68 5.77 5.59 0 0 0
16/06/2021
5.68
 2,800 5.68 5.68 5.59 0 0 0
15/06/2021
5.68
 3,500 5.59 5.77 5.59 100 0 0.0
14/06/2021
5.59
 7,800 5.77 5.77 5.59 0 0 0
11/06/2021
5.77
 4,000 5.68 5.77 5.59 0 0 0
10/06/2021
5.68
 9,789 5.77 5.77 5.50 0 0 0
09/06/2021
5.77
 14,400 5.77 5.77 5.50 0 0 0
08/06/2021
5.77
 11,221 5.87 5.87 5.68 0 0 0
07/06/2021
5.87
 32,264 5.77 5.87 5.59 5,100 0 0.0
04/06/2021
5.77
 6,500 5.77 5.87 5.59 0 0 0
03/06/2021
5.77
 11,511 5.77 5.87 5.77 0 0 0
02/06/2021
5.77
 45,902 5.59 5.77 5.59 1,000 0 0.0
01/06/2021
5.59
 13,316 5.50 5.68 5.50 0 0 0
31/05/2021
5.50
 41,824 5.59 5.59 5.41 0 0 0
28/05/2021
5.59
 11,302 5.50 5.59 5.50 4,300 0 0.0
27/05/2021
5.50
 25,000 5.68 5.68 5.50 0 0 0
26/05/2021
5.68
 29,000 5.68 5.68 5.41 100 0 0.0
25/05/2021
5.68
 16,700 5.77 5.77 5.59 2,000 0 0.0
24/05/2021
5.77
 8,300 5.68 5.77 5.59 0 0 0
21/05/2021
5.68
 42,900 5.50 5.77 5.41 0 0 0
20/05/2021
5.50
 100,198 5.77 5.77 5.41 0 0 0
19/05/2021
5.77
 44,416 5.87 5.96 5.68 0 0 0
18/05/2021
5.87
 62,900 5.87 5.87 5.68 0 0 0
17/05/2021
5.87
 3,600 6.05 6.14 5.87 0 0 0
14/05/2021
6.05
 16,716 5.96 6.14 5.77 0 0 0
13/05/2021
5.96
 48,005 6.23 6.23 5.77 0 0 0
12/05/2021
6.23
 42,611 6.32 6.32 5.96 0 0 0
11/05/2021
6.32
 20,124 6.32 6.42 6.23 0 0 0
10/05/2021
6.32
 12,500 6.42 6.51 6.05 100 100 0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
07/05/2021
6.42
 17,200 6.32 6.60 6.23 0 0 0
06/05/2021
6.33
 35,677 6.41 6.41 6.24 0 0 0
05/05/2021
6.41
 17,905 6.24 6.41 6.24 0 0 0
04/05/2021
6.24
 56,110 6.41 6.41 5.98 0 0 0
29/04/2021
6.41
 33,300 6.50 6.50 6.33 0 0 0
28/04/2021
6.50
 16,900 6.33 6.58 6.24 0 0 0
27/04/2021
6.33
 44,900 6.41 6.41 6.24 0 0 0
26/04/2021
6.41
 58,360 6.50 6.50 6.24 0 0 0
23/04/2021
6.50
 14,300 6.33 6.67 6.15 0 0 0
22/04/2021
6.33
 172,528 6.67 6.67 6.15 1,000 0 0.0
20/04/2021
6.67
 38,500 6.84 6.84 6.41 0 0 0
19/04/2021
6.84
 12,300 6.84 7.01 6.33 0 0 0
16/04/2021
6.84
 130,555 6.84 7.27 6.58 0 1,000 -0.0
15/04/2021
6.84
 210,307 6.67 6.92 6.50 0 0 0
14/04/2021
6.67
 26,059 6.75 6.75 6.41 0 0 0
13/04/2021
6.75
 132,955 6.67 6.92 6.58 0 0 0
12/04/2021
6.67
 129,700 6.50 6.84 6.33 1,000 0 0.0
09/04/2021
6.50
 38,200 6.50 6.50 6.33 0 0 0
08/04/2021
6.50
 113,900 6.58 6.58 6.24 0 5,000 -0.0
07/04/2021
6.58
 55,800 6.50 6.67 6.15 0 0 0
06/04/2021
6.50
 167,101 6.58 6.58 6.24 100 300 -0.0
05/04/2021
6.58
 55,750 6.67 6.75 6.24 0 0 0
02/04/2021
6.67
 84,714 6.07 6.67 6.07 100 100 0
01/04/2021
6.07
 52,435 5.98 6.24 5.98 0 0 0
31/03/2021
5.98
 128,944 6.24 6.24 5.90 9,000 0 0.1
30/03/2021
6.24
 16,200 6.41 6.41 6.07 1,000 0 0.0
29/03/2021
6.41
 27,300 6.33 6.41 5.98 0 0 0
26/03/2021
6.33
 70,687 6.50 6.50 5.90 200 0 0.0
25/03/2021
6.50
 54,104 6.92 6.92 6.41 0 100 -0.0
24/03/2021
6.92
 141,761 7.18 7.44 6.67 0 4,600 -0.0
23/03/2021
7.18
 169,740 6.67 7.27 6.58 100 430 -0.0
22/03/2021
6.67
 187,778 6.07 6.67 5.98 0 30 -0.0
19/03/2021
6.07
 165,300 5.81 6.07 5.64 0 0 0
18/03/2021
5.81
 98,500 5.90 5.90 5.64 5,000 5,800 -0.0
17/03/2021
5.90
 92,100 5.64 5.90 5.38 0 13,500 -0.1
16/03/2021
5.64
 44,400 5.47 5.64 5.47 0 3,200 -0.0
15/03/2021
5.47
 67,800 5.73 5.98 5.38 2,000 0 0.0
12/03/2021
5.73
 103,710 5.73 5.81 5.38 0 0 0
11/03/2021
5.73
 64,986 5.90 5.90 5.47 1,400 0 0.0
10/03/2021
5.90
 103,802 5.90 6.07 5.38 0 0 0
09/03/2021
5.90
 229,011 5.90 6.33 5.47 100 0 0.0
08/03/2021
5.90
 69,900 5.38 5.90 5.81 0 0 0
05/03/2021
5.38
 192,900 4.96 5.38 4.96 0 60 -0.0
04/03/2021
4.96
 360,320 4.53 4.96 4.53 0 0 0
03/03/2021
4.53
 4,141 4.53 4.53 4.36 0 0 0
02/03/2021
4.53
 19,200 4.62 4.62 4.36 0 0 0
01/03/2021
4.62
 27,351 4.44 4.62 4.44 0 0 0
26/02/2021
4.44
 85,300 4.44 4.53 4.27 0 0 0
25/02/2021
4.44
 900 4.44 4.44 4.27 0 200 -0.0
24/02/2021
4.44
 22,541 4.44 4.44 4.27 1,000 0 0.0
23/02/2021
4.44
 44,000 4.53 4.53 4.19 200 1,700 -0.0
22/02/2021
4.53
 27,195 4.53 4.53 4.27 0 0 0
19/02/2021
4.53
 1,300 4.53 4.53 4.44 0 0 0
18/02/2021
4.53
 17,800 4.44 4.53 4.36 0 0 0
17/02/2021
4.44
 20,100 4.36 4.44 4.36 0 300 -0.0
09/02/2021
4.36
 11,056 4.27 4.36 4.19 0 0 0
08/02/2021
4.27
 18,100 4.36 4.36 4.27 16,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |