CTCP Truyền thông Số 1 (one)

5.20
-0.10
(-1.89%)
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
(2024-10-14) 		0 0% 369,800 -16,800 -0.1
4.80
5.80
5.30
2 tháng
(2024-09-16) 		0.20 3.92% 513,500 -16,300 -0.1
4.80
5.80
5.30
3 tháng
(2024-08-15) 		0.20 3.92% 793,800 -37,600 -0.2
4.80
5.80
5.30
6 tháng
(2024-05-17) 		-1.40 -20.90% 7,670,500 46,900 0.3
4.80
9
5.30
12 tháng
(2023-11-20) 		-0.20 -3.64% 9,060,600 46,690 0.3
4.80
9
5.30
24 tháng
(2022-11-24) 		-0.57 -9.66% 11,418,605 -493,038 -2.6
4.80
9
5.30
36 tháng
(2021-11-29) 		-2.58 -32.77% 21,964,500 -161,296 -1.0
4.80
11.92
5.30
60 tháng
(2019-12-10) 		2.31 77.17% 36,808,379 -184,382 -1.0
2.31
11.92
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
4.30
 17,614 4.26 4.30 4.30 0 0 0
12/11/2014
4.26
 3,700 4.35 4.35 4.26 100 0 0.0
11/11/2014
4.35
 900 4.35 4.35 4.30 100 0 0.0
10/11/2014
4.35
 5,900 4.35 4.35 4.35 0 0 0
07/11/2014
4.35
 8,100 4.30 4.35 4.35 100 0 0.0
06/11/2014
4.30
 11,200 4.35 4.35 4.30 100 0 0.0
05/11/2014
4.35
 1,500 4.35 4.35 4.30 0 0 0
04/11/2014
4.35
 13,138 4.40 4.40 4.35 10,000 0 0.1
03/11/2014
4.40
 31,520 4.30 4.40 4.30 10,000 0 0.1
31/10/2014
4.30
 8,128 4.35 4.35 4.30 0 0 0
30/10/2014
4.35
 9,100 4.30 4.35 4.30 100 0 0.0
29/10/2014
4.30
 40,600 4.30 4.30 4.30 100 0 0.0
28/10/2014
4.30
 24,164 4.30 4.30 4.26 4,000 0 0.0
27/10/2014
4.30
 10,300 4.35 4.35 4.26 4,000 0 0.0
24/10/2014
4.35
 12,603 4.26 4.35 4.26 2,300 0 0.0
23/10/2014
4.26
 8,262 4.16 4.30 4.26 200 0 0.0
22/10/2014
4.16
 12,700 4.26 4.30 4.16 0 0 0
21/10/2014
4.26
 26,780 4.40 4.40 4.26 100 0 0.0
20/10/2014
4.40
 3,200 4.16 4.40 4.06 1,000 0 0.0
17/10/2014
4.16
 17,000 4.06 4.16 4.06 0 0 0
16/10/2014
4.06
 8,600 4.21 4.21 4.06 0 0 0
15/10/2014
4.21
 800 4.21 4.21 4.21 0 0 0
14/10/2014
4.21
 6,300 4.26 4.26 4.11 0 5,000 -0.0
13/10/2014
4.26
 5,500 4.21 4.26 4.16 200 0 0.0
10/10/2014
4.21
 10,505 4.26 4.26 4.21 0 0 0
09/10/2014
4.26
 6,511 4.26 4.40 4.26 100 0 0.0
08/10/2014
4.26
 11,300 4.30 4.30 4.21 0 0 0
07/10/2014
4.30
 15,600 4.35 4.35 4.26 200 2,000 -0.0
06/10/2014
4.35
 10,800 4.16 4.35 4.21 0 0 0
03/10/2014
4.16
 4,810 4.16 4.21 4.16 0 0 0
02/10/2014
4.16
 3,400 4.21 4.21 4.16 100 0 0.0
01/10/2014
4.21
 10,124 4.21 4.21 4.16 100 0 0.0
30/09/2014
4.21
 4,400 4.21 4.21 4.16 100 0 0.0
29/09/2014
4.21
 1,900 4.16 4.21 4.11 100 0 0.0
26/09/2014
4.16
 2,700 4.21 4.26 4.16 700 0 0.0
25/09/2014
4.21
 100 4.11 4.21 4.21 100 0 0.0
24/09/2014
4.11
 13,800 4.21 4.26 4.11 0 0 0
23/09/2014
4.21
 8,093 4.16 4.54 4.11 600 0 0.0
22/09/2014
4.16
 6,044 4.16 4.16 4.11 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |