Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	5.22	53,800	5.22	5.32	5.13	0	32,700	-0.2
12/07/2021	5.22	20,800	5.22	5.32	4.95	0	0	0
09/07/2021	5.22	23,704	5.50	5.50	5.22	0	0	0
08/07/2021	5.50	35,150	5.32	5.50	5.13	0	0	0
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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.10	-1.85%	108,600	-7,400	-0.0	5.30 5.70 5.30
2 tháng (2025-10-06)	-0.10	-1.85%	230,700	-9,900	-0.1	5.30 5.70 5.30
3 tháng (2025-09-08)	0.10	1.92%	341,900	-28,700	-0.1	5.20 5.70 5.30
6 tháng (2025-06-09)	0.30	6%	1,069,000	-40,600	-0.2	5 5.70 5.30
12 tháng (2024-12-10)	-0.10	-1.85%	2,160,619	-77,252	-0.3	4.70 6 5.30
24 tháng (2023-12-18)	-0.20	-3.64%	11,311,525	-41,762	-0.1	4.70 9 5.30
36 tháng (2022-12-21)	-0.29	-5.22%	13,596,803	-590,060	-3.0	4.70 9 5.30
60 tháng (2020-12-31)	1.37	34.80%	36,654,585	-207,533	-1.1	3.93 11.92 5.30

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH