Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2021	8.25	98,100	8.43	8.43	7.88	0	0	0
15/11/2021	8.43	197,430	7.79	8.52	7.79	0	0	0
12/11/2021	7.79	201,569	7.33	7.79	7.33	1,500	0	0.0
11/11/2021	7.33	108,600	7.42	7.42	7.24	0	0	0
10/11/2021	7.42	53,700	7.52	7.52	7.33	1,500	0	0.0
09/11/2021	7.52	55,000	7.52	7.52	7.33	7,000	0	0.1
08/11/2021	7.52	118,000	7.24	7.52	7.24	600	0	0.0
05/11/2021	7.24	63,500	7.24	7.33	7.06	0	2,000	-0.0
04/11/2021	7.24	45,169	7.24	7.33	7.15	3,000	0	0.0
03/11/2021	7.24	55,500	7.33	7.52	7.24	3,300	100	0.0
02/11/2021	7.33	98,349	7.15	7.42	7.06	0	0	0
01/11/2021	7.15	39,426	7.15	7.79	7.15	0	0	0
29/10/2021	7.15	97,800	7.24	7.79	7.06	0	0	0
28/10/2021	7.24	73,675	7.24	7.33	7.15	0	0	0
27/10/2021	7.24	53,800	7.42	7.42	7.15	0	0	0
26/10/2021	7.42	32,900	7.33	7.79	7.24	0	100	-0.0
25/10/2021	7.33	121,500	7.15	7.61	7.15	0	10,000	-0.1
22/10/2021	7.15	169,100	6.97	7.24	6.97	0	20,900	-0.2
21/10/2021	6.97	50,500	7.06	7.06	6.87	1,700	21,600	-0.2
20/10/2021	7.06	62,600	7.06	7.24	7.06	10,000	3,200	0.1
19/10/2021	7.06	89,000	6.78	7.15	6.78	0	0	0
18/10/2021	6.78	58,500	6.78	6.78	6.60	9,300	0	0
15/10/2021	6.78	30,700	6.87	6.87	6.78	0	0	0
14/10/2021	6.87	40,800	6.87	6.87	6.78	8,500	0	0.1
13/10/2021	6.87	34,100	6.87	6.97	6.78	200	0	0.0
12/10/2021	6.87	43,400	6.97	6.97	6.78	13,500	9,000	0.0
11/10/2021	6.97	43,700	6.69	7.06	6.87	3,800	5,000	-0.0
08/10/2021	6.69	65,500	6.69	6.87	6.42	0	7,900	-0.1
07/10/2021	6.69	13,920	6.60	6.69	6.60	0	0	0
06/10/2021	6.60	24,500	6.60	6.78	6.60	0	0	0
05/10/2021	6.60	40,200	6.60	6.60	6.42	0	0	0
04/10/2021	6.60	42,700	6.51	6.69	6.51	1,500	0	0.0
01/10/2021	6.51	50,700	6.78	6.78	6.42	20,181	20,181	0
30/09/2021	6.78	23,200	6.78	6.87	6.51	0	0	0
29/09/2021	6.78	27,900	6.87	6.87	6.51	1,000	0	0.0
28/09/2021	6.87	71,714	6.51	6.87	6.05	14,500	0	0.1
27/09/2021	6.51	106,832	7.06	7.06	6.42	1,000	10,000	-0.1
24/09/2021	7.06	51,300	7.15	7.24	6.87	0	0	0
23/09/2021	7.15	155,147	7.61	7.79	6.87	0	0	0
22/09/2021	7.61	249,077	7.06	7.61	7.06	17,000	20,000	-0.0
21/09/2021	7.06	156,300	6.69	7.06	6.32	11,000	0	0.1
20/09/2021	6.69	218,146	7.06	7.15	6.60	0	0	0
17/09/2021	7.06	149,035	7.52	8.25	7.06	8,000	1,800	0.1
16/09/2021	7.52	385,340	6.87	7.52	7.24	36,900	0	0.3
15/09/2021	6.87	146,400	6.32	6.87	5.87	200	0	0.0
14/09/2021	6.32	96,133	6.78	7.15	6.32	0	0	0
13/09/2021	6.78	93,430	6.42	7.06	6.69	0	0	0
10/09/2021	6.42	217,547	5.87	6.42	5.87	200	0	0.0
09/09/2021	5.87	24,118	5.87	6.05	5.87	0	0	0
08/09/2021	5.87	12,900	5.68	5.87	5.50	0	0	0
07/09/2021	5.68	47,200	6.05	6.05	5.68	2,500	6,000	-0.0
06/09/2021	6.05	16,200	5.96	6.05	5.87	0	0	0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-2.30	-20.91%	25,000	-400	0	8.70 11 8.90
2 tháng (2026-07-16)	-2.80	-24.35%	33,600	-500	0	8.70 11.60 8.90
3 tháng (2026-06-16)	-2.20	-20.18%	77,100	-500	0	8.70 11.70 8.90
6 tháng (2026-03-18)	-3.80	-30.40%	831,200	-13,600	-0.1	8.70 12.50 8.90
12 tháng (2025-09-19)	3.30	61.11%	5,657,400	-123,400	-1.0	5.30 12.50 8.90
24 tháng (2024-09-24)	3.60	70.59%	8,153,257	-209,252	-1.4	4.70 12.50 8.90
36 tháng (2023-10-02)	3.30	61.11%	16,905,825	-163,862	-1.1	4.70 12.50 8.90
60 tháng (2021-10-11)	1.73	24.88%	32,283,748	-373,548	-2.6	4.70 12.50 8.90

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH