Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	5.96	42,500	5.87	6.42	5.77	0	0	0
31/08/2021	5.87	126,860	5.41	5.87	5.41	6,000	0	0.0
30/08/2021	5.41	12,400	5.41	5.41	5.32	0	0	0
27/08/2021	5.41	15,500	5.32	5.50	5.32	0	0	0
26/08/2021	5.32	7,360	5.41	5.41	5.32	0	0	0
25/08/2021	5.41	7,000	5.32	5.41	5.32	0	0	0
24/08/2021	5.32	4,427	5.41	5.50	5.32	0	0	0
23/08/2021	5.41	3,900	5.32	5.41	5.13	0	0	0
20/08/2021	5.32	21,200	5.41	5.50	5.22	0	0	0
19/08/2021	5.41	10,800	5.41	5.50	5.32	0	0	0
18/08/2021	5.41	4,600	5.41	5.50	5.32	0	0	0
17/08/2021	5.41	44,200	5.50	5.59	5.41	29,000	0	0.2
16/08/2021	5.50	400	5.50	5.50	5.32	0	0	0
13/08/2021	5.50	3,135	5.50	5.50	5.22	25	0	0.0
12/08/2021	5.50	37,800	5.22	5.50	5.22	0	0	0
11/08/2021	5.22	9,966	5.32	5.32	5.13	1,000	0	0.0
10/08/2021	5.32	7,600	5.32	5.32	5.13	0	0	0
09/08/2021	5.32	1,600	5.22	5.32	5.22	0	0	0
06/08/2021	5.22	4,100	5.41	5.41	5.22	0	0	0
05/08/2021	5.41	21,500	5.13	5.41	5.13	0	0	0
04/08/2021	5.13	38,300	5.04	5.22	5.04	18,000	0	0.1
03/08/2021	5.04	2,100	5.04	5.04	4.86	100	0	0.0
02/08/2021	5.04	3,900	4.95	5.04	5.04	1,200	0	0.0
30/07/2021	4.95	1,800	4.95	5.04	4.95	0	0	0
29/07/2021	4.95	800	4.95	5.04	4.95	0	0	0
28/07/2021	4.95	11,300	4.86	5.04	4.95	0	0	0
27/07/2021	4.86	3,700	4.95	5.04	4.86	0	0	0
26/07/2021	4.95	3,500	4.95	5.04	4.95	0	0	0
23/07/2021	4.95	23,200	4.95	5.04	4.95	0	0	0
22/07/2021	4.95	9,500	4.95	5.04	4.95	0	0	0
21/07/2021	4.95	32,300	5.13	5.13	4.95	0	0	0
20/07/2021	5.13	28,710	5.04	5.13	4.77	0	0	0
19/07/2021	5.04	16,000	5.13	5.13	4.86	0	0	0
16/07/2021	5.13	67,174	5.13	5.13	4.95	110	0	0.0
15/07/2021	5.13	4,500	5.22	5.22	5.04	0	0	0
14/07/2021	5.22	21,002	5.22	5.32	5.22	0	0	0
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

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 (2025-12-29)	0.30	3.85%	1,815,500	4,700	0.0	6.90 9.30 8.90
2 tháng (2025-12-01)	2.80	52.83%	2,482,200	-20,700	-0.1	5.30 9.30 8.90
3 tháng (2025-10-30)	2.70	50%	2,570,600	-20,700	-0.1	5.30 9.30 8.90
6 tháng (2025-08-01)	2.70	50%	3,140,100	-51,700	-0.3	5.20 9.30 8.90
12 tháng (2025-02-03)	2.50	44.64%	4,320,277	-57,500	-0.2	4.70 9.30 8.90
24 tháng (2024-02-15)	2.50	44.64%	13,701,093	-55,162	-0.1	4.70 9.30 8.90
36 tháng (2023-02-13)	2.78	52.35%	15,870,085	-533,560	-2.7	4.70 9.30 8.90
60 tháng (2021-02-23)	3.66	82.24%	38,093,785	-204,133	-1.1	4.44 11.92 8.90

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH