Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2022	7.42	38,343	7.33	7.79	7.15	0	200	-0.0
25/04/2022	7.33	41,600	7.79	7.79	7.15	0	2,100	-0.0
22/04/2022	7.79	105,700	7.88	8.25	7.15	0	1,300	-0.0
21/04/2022	7.88	99,500	8.71	8.71	7.88	0	5,000	-0.0
20/04/2022	8.71	63,800	9.17	9.17	8.62	0	0	0
19/04/2022	9.17	48,100	9.72	9.72	9.17	0	0	0
18/04/2022	9.72	108,900	9.62	9.81	9.17	0	1,400	-0.0
15/04/2022	9.62	17,700	9.90	9.90	9.62	0	0	0
14/04/2022	9.90	76,100	9.62	10.54	9.90	200	5,300	-0.1
13/04/2022	9.62	75,934	8.80	9.62	8.80	0	0	0
12/04/2022	8.80	70,400	9.62	9.62	8.80	0	900	-0.0
08/04/2022	9.62	79,801	9.90	9.90	9.62	0	0	0
07/04/2022	9.90	37,748	9.81	10.08	9.62	0	0	0
06/04/2022	9.81	61,142	9.99	10.17	9.81	0	0	0
05/04/2022	9.99	56,103	9.72	9.99	9.72	1,700	0	0.0
04/04/2022	9.72	143,612	10.08	10.45	9.72	5,000	0	0.1
01/04/2022	10.08	70,800	9.99	10.08	9.81	0	0	0
31/03/2022	9.99	53,700	10.45	10.45	9.99	0	4,900	-0.1
30/03/2022	10.45	115,703	10.54	10.54	9.72	9,800	0	0.1
29/03/2022	10.54	58,900	10.17	10.63	10.36	0	1,400	-0.0
28/03/2022	10.17	133,028	10.08	10.63	9.90	0	13,500	-0.1
25/03/2022	10.08	216,700	10.82	10.82	10.08	200	2,000	-0.0
24/03/2022	10.82	227,690	10.72	10.91	10.08	0	0	0
23/03/2022	10.72	119,332	10.82	11.00	10.08	500	1,500	-0.0
22/03/2022	10.82	83,600	11.09	11.09	10.72	0	0	0
21/03/2022	11.09	134,541	11.00	11.46	11.00	15,500	6,800	0.1
18/03/2022	11.00	258,111	11.09	12.19	11.00	12,500	4,400	0.1
17/03/2022	11.09	134,167	10.08	11.09	10.27	3,800	0	0.0
16/03/2022	10.08	106,708	10.36	10.36	9.81	0	5,900	-0.1
15/03/2022	10.36	127,578	10.27	10.45	9.62	1,100	6,900	-0.1
14/03/2022	10.27	329,256	11.00	11.00	9.90	700	6,000	-0.1
11/03/2022	11.00	281,808	11.92	12.10	10.72	0	1,100	-0.0
10/03/2022	11.92	324,148	11.27	12.28	10.27	19,700	1,000	0.2
09/03/2022	11.27	517,232	11.09	12.10	9.99	12,300	2,000	0.1
08/03/2022	11.09	463,126	10.08	11.09	10.17	600	4,000	-0.0
07/03/2022	10.08	292,816	9.17	10.08	9.17	3,000	0	0.0
04/03/2022	9.17	522,919	8.34	9.17	8.62	0	286,000	-2.9
03/03/2022	8.34	229,140	7.61	8.34	7.61	0	100	-0.0
02/03/2022	7.61	129,216	7.52	7.70	7.42	0	0	0
01/03/2022	7.52	7,213	7.42	7.52	7.42	0	0	0
28/02/2022	7.42	9,300	7.42	7.61	7.33	0	0	0
25/02/2022	7.42	14,820	7.42	7.42	7.33	0	0	0
24/02/2022	7.42	73,900	7.52	7.52	7.24	0	0	0
23/02/2022	7.52	28,400	7.52	7.61	7.42	1,400	0	0.0
22/02/2022	7.52	7,316	7.52	7.52	7.42	0	0	0
21/02/2022	7.52	71,360	7.61	7.61	7.52	0	0	0
18/02/2022	7.61	12,910	7.42	7.61	7.42	0	1,200	-0.0
17/02/2022	7.42	24,610	7.33	7.52	7.42	0	9,400	-0.1
16/02/2022	7.33	9,200	7.42	7.52	7.33	0	0	0
15/02/2022	7.42	4,300	7.52	7.52	7.42	0	0	0
14/02/2022	7.52	4,703	7.52	7.52	7.42	0	0	0
11/02/2022	7.52	13,105	7.42	7.52	7.33	0	0	0
10/02/2022	7.42	8,201	7.42	7.42	7.33	0	0	0
09/02/2022	7.42	26,497	7.52	7.52	7.42	0	0	0
08/02/2022	7.52	10,695	7.42	7.52	7.33	0	300	-0.0
07/02/2022	7.42	6,358	7.52	7.52	7.33	100	0	0.0
28/01/2022	7.52	7,800	7.61	7.61	7.24	0	0	0
27/01/2022	7.61	4,901	7.61	7.61	7.42	1,600	0	0.0
26/01/2022	7.61	2,402	7.70	7.70	7.42	0	0	0
25/01/2022	7.70	8,100	7.52	7.70	7.42	0	0	0
24/01/2022	7.52	67,026	7.52	7.61	7.52	0	0	0
21/01/2022	7.52	7,806	7.61	7.70	7.52	0	0	0
20/01/2022	7.61	14,400	7.42	7.61	7.33	0	0	0
19/01/2022	7.42	13,500	7.33	7.42	7.33	0	34	-0.0
18/01/2022	7.33	23,700	7.61	7.61	7.24	1,000	7,000	-0.0
17/01/2022	7.61	26,182	7.88	8.07	7.52	1,000	0	0.0
14/01/2022	7.88	15,601	7.88	7.88	7.52	0	0	0
13/01/2022	7.88	80,060	8.16	8.16	7.42	0	0	0
12/01/2022	8.16	88,087	8.07	8.34	7.88	34,200	1,400	0.3
11/01/2022	8.07	23,112	8.25	8.25	7.88	0	0	0
10/01/2022	8.25	50,510	8.43	8.43	7.79	0	1,500	-0.0
07/01/2022	8.43	144,550	7.70	8.43	7.70	0	0	0
06/01/2022	7.70	57,700	7.79	7.79	7.61	2,000	0	0.0
05/01/2022	7.79	49,270	7.88	7.88	7.61	0	0	0
04/01/2022	7.88	38,429	7.79	7.88	7.70	0	0	0
31/12/2021	7.79	30,620	7.79	7.79	7.70	4,000	0	0.0
30/12/2021	7.79	33,340	7.70	7.79	7.61	0	0	0
29/12/2021	7.70	19,935	7.70	7.79	7.61	0	0	0
28/12/2021	7.70	28,521	7.61	7.79	7.52	0	0	0
27/12/2021	7.61	42,509	7.70	7.70	7.52	1,000	0	0.0
24/12/2021	7.70	23,700	7.70	7.70	7.61	1,000	0	0.0
23/12/2021	7.70	16,000	7.70	7.79	7.61	0	0	0
22/12/2021	7.70	15,600	7.61	7.70	7.52	0	0	0
21/12/2021	7.61	23,550	7.61	7.61	7.42	0	0	0
20/12/2021	7.61	23,701	7.70	7.70	7.52	300	0	0.0
17/12/2021	7.70	26,100	7.79	7.79	7.61	0	0	0
16/12/2021	7.79	7,200	7.79	7.79	7.70	0	0	0
15/12/2021	7.79	17,300	7.88	7.88	7.70	0	0	0
14/12/2021	7.88	33,400	7.79	7.88	7.61	0	0	0
13/12/2021	7.79	41,927	7.70	7.88	7.70	0	0	0
10/12/2021	7.70	6,900	7.70	7.79	7.61	0	0	0
09/12/2021	7.70	20,200	7.79	7.79	7.52	0	0	0
08/12/2021	7.79	14,838	7.79	7.79	7.61	0	0	0
07/12/2021	7.79	21,910	7.70	7.79	7.33	0	0	0
06/12/2021	7.70	24,500	7.88	7.88	7.61	0	0	0
03/12/2021	7.88	46,850	7.97	7.97	7.70	100	0	0.0
02/12/2021	7.97	49,432	7.70	7.97	7.70	0	0	0
01/12/2021	7.70	37,900	7.70	7.88	7.61	0	0	0
30/11/2021	7.70	43,180	7.88	8.07	7.70	0	0	0
29/11/2021	7.88	49,201	7.97	7.97	7.70	0	1,401	-0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	0.20	1.80%	140,600	-6,000	0	10 11.80 11.30
2 tháng (2026-03-02)	3.30	41.25%	1,732,500	-70,600	-0.7	8 12.50 11.30
3 tháng (2026-01-30)	2.30	25.56%	2,388,000	-99,800	-0.9	7.70 12.50 11.30
6 tháng (2025-11-03)	6	113.21%	5,380,200	-120,500	-1.0	5.30 12.50 11.30
12 tháng (2025-05-05)	6.20	121.57%	6,396,500	-170,100	-1.2	5 12.50 11.30
24 tháng (2024-05-10)	4.80	73.85%	15,560,573	-149,452	-1.0	4.70 12.50 11.30
36 tháng (2023-05-16)	6.30	126%	17,894,364	-290,962	-1.8	4.70 12.50 11.30
60 tháng (2021-05-26)	5.62	98.83%	36,178,483	-292,113	-2.0	4.70 12.50 11.30

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH