Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	5.30	100	5.30	5.30	5.30	0	100	-0.0
22/01/2024	5.50	2,200	5.50	5.50	5.50	0	0	0
19/01/2024	5.50	3,000	5.50	5.50	5.50	0	0	0
18/01/2024	5.50	0	5.50	5.50	5.50	0	0	0
17/01/2024	5.50	0	5.50	5.50	5.50	0	0	0
16/01/2024	5.50	0	5.50	5.50	5.50	0	0	0
15/01/2024	5.50	1,905	5.50	5.50	5.50	0	0	0
12/01/2024	5.50	2,512	5.50	5.50	5.50	0	0	0
11/01/2024	5.50	1,601	5.60	5.60	5.50	0	0	0
10/01/2024	5.40	0	5.40	5.40	5.40	0	0	0
09/01/2024	5.40	801	5.50	5.50	5.40	0	0	0
08/01/2024	5.90	185	5.90	5.90	5.90	0	0	0
05/01/2024	5.50	342	6	6	5.50	0	0	0
04/01/2024	5.50	11,700	5.70	5.70	5.40	0	100	-0.0
03/01/2024	5.70	5,083	5.50	5.70	5.50	0	0	0
02/01/2024	5.50	1,700	6	6	5.50	0	0	0
29/12/2023	5.50	200	5.50	6	5.50	0	0	0
28/12/2023	5.50	3,400	5.50	5.80	5.50	0	100	-0.0
27/12/2023	5.50	200	5.90	5.90	5.50	0	0	0
26/12/2023	5.90	3,400	5.90	5.90	5.40	0	0	0
25/12/2023	5.90	100	5.50	5.90	5.90	0	0	0
22/12/2023	5.50	500	6	6	5.50	400	0	0.0
21/12/2023	6	5,800	5.60	6.10	5.50	0	0	0
20/12/2023	5.60	100	5.50	5.60	5.60	0	0	0
19/12/2023	5.50	11,300	5.50	5.60	5.40	0	0	0
18/12/2023	5.50	0	5.50	5.50	5.50	0	0	0
15/12/2023	5.50	3,300	5.40	5.50	5.40	200	0	0.0
14/12/2023	5.40	200	5.40	5.50	5.40	0	0	0
13/12/2023	5.40	800	5.40	5.40	5.40	0	0	0
12/12/2023	5.40	400	5.50	5.50	5.40	0	0	0
11/12/2023	5.50	1,000	5.40	5.50	5.40	0	0	0
08/12/2023	5.40	10,500	5.50	5.50	5.40	0	0	0
07/12/2023	5.50	14,400	5.40	5.50	5.30	0	0	0
06/12/2023	5.40	2,200	5.30	5.40	5.40	0	0	0
05/12/2023	5.30	2,000	5.40	5.40	5.30	0	0	0
04/12/2023	5.40	200	5.40	5.40	5.30	0	0	0
01/12/2023	5.40	400	5.30	5.40	5.30	0	0	0
30/11/2023	5.30	100	5.40	5.40	5.30	0	0	0
29/11/2023	5.40	0	5.40	5.40	5.40	0	0	0
28/11/2023	5.40	0	5.40	5.40	5.40	0	0	0
27/11/2023	5.40	8,700	5.30	5.40	5.40	0	0	0
24/11/2023	5.30	200	5.30	5.30	5.30	0	0	0
23/11/2023	5.30	3,200	5.30	5.40	5.30	0	0	0
22/11/2023	5.30	0	5.30	5.30	5.30	0	0	0
21/11/2023	5.30	1,200	5.50	5.50	5.30	0	0	0
20/11/2023	5.50	100	5.40	5.50	5.50	0	0	0
17/11/2023	5.40	4,600	5.40	5.50	5.30	0	0	0
16/11/2023	5.40	600	5.40	5.50	5.40	0	0	0
15/11/2023	5.40	5,600	5.40	5.50	5.40	0	0	0
14/11/2023	5.40	4,800	5.50	5.50	5.20	0	0	0
13/11/2023	5.50	0	5.50	5.50	5.50	0	0	0
10/11/2023	5.50	0	5.50	5.50	5.50	0	0	0
09/11/2023	5.50	700	5.40	5.50	5.50	0	0	0
08/11/2023	5.40	0	5.40	5.40	5.40	0	0	0
07/11/2023	5.40	100	5.30	5.40	5.40	0	0	0
06/11/2023	5.30	0	5.30	5.30	5.30	0	0	0
03/11/2023	5.30	8,300	5.30	5.40	5.30	3,300	0	0.0
02/11/2023	5.30	3,000	5.30	5.30	5.30	0	0	0
01/11/2023	5.30	10,700	5.20	5.30	5.20	0	8,700	-0.0
31/10/2023	5.20	3,000	5.30	5.30	5.20	0	0	0
30/10/2023	5.30	700	5.30	5.40	5.30	0	0	0
27/10/2023	5.30	0	5.30	5.30	5.30	0	0	0
26/10/2023	5.30	9,000	5.40	5.40	5.30	0	0	0
25/10/2023	5.40	5,600	5.30	5.40	5.30	0	0	0
24/10/2023	5.30	1,500	5.30	5.30	5.30	0	0	0
23/10/2023	5.30	27,600	5.30	5.30	5.10	0	7,000	-0.0
20/10/2023	5.30	2,100	5.60	5.60	5.30	0	0	0
19/10/2023	5.60	100	5.60	5.60	5.60	0	0	0
18/10/2023	5.60	25,900	5.50	5.60	5.30	0	0	0
17/10/2023	5.50	1,600	5.50	5.50	5.50	0	0	0
16/10/2023	5.50	1,200	5.70	5.70	5.50	0	0	0
13/10/2023	5.70	700	5.60	5.70	5.60	0	0	0
12/10/2023	5.60	900	5.50	5.70	5.60	0	0	0
11/10/2023	5.50	200	5.60	5.60	5.50	0	0	0
10/10/2023	5.60	100	5.60	5.60	5.60	0	0	0
09/10/2023	5.60	5,900	5.60	5.60	5.60	0	0	0
06/10/2023	5.60	10,200	5.50	5.60	5.50	6,300	2,500	0.0
05/10/2023	5.50	2,200	5.60	5.60	5.40	0	0	0
04/10/2023	5.60	600	5.50	5.60	5.50	0	0	0
03/10/2023	5.50	18,400	5.40	5.50	5.40	0	0	0
02/10/2023	5.40	1,000	5.50	5.50	5.40	0	0	0
29/09/2023	5.50	18,000	5.50	5.50	5.40	0	1,000	-0.0
28/09/2023	5.50	5,500	5.40	5.50	5.50	0	0	0
27/09/2023	5.40	1,000	5.50	5.50	5.40	0	0	0
26/09/2023	5.50	4,000	5.50	5.50	5.40	0	500	-0.0
25/09/2023	5.50	7,700	5.60	5.60	5.50	0	0	0
22/09/2023	5.60	3,800	5.60	5.60	5.50	0	0	0
21/09/2023	5.60	3,500	5.60	5.60	5.60	0	0	0
20/09/2023	5.60	10,900	5.60	5.80	5.60	0	0	0
19/09/2023	5.60	900	5.60	5.70	5.60	0	0	0
18/09/2023	5.60	8,000	5.50	5.70	5.60	0	0	0
15/09/2023	5.50	5,700	5.50	5.60	5.40	0	0	0
14/09/2023	5.50	4,200	5.50	5.50	5.50	0	0	0
13/09/2023	5.50	1,600	5.50	5.60	5.50	600	0	0.0
12/09/2023	5.50	3,300	5.50	5.50	5.50	0	0	0
11/09/2023	5.50	1,600	5.50	5.60	5.50	0	0	0
08/09/2023	5.50	14,800	5.60	5.60	5.40	0	0	0
07/09/2023	5.60	6,400	5.50	5.80	5.60	0	0	0
06/09/2023	5.50	1,200	6	6	5.50	0	0	0
05/09/2023	6	3,200	5.60	6.10	5.60	2,000	0	0.0

Page:
<<
5
6
7
>>

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)	-0.40	-5.13%	1,768,700	4,700	0.0	6.90 9.30 8.10
2 tháng (2025-11-28)	1.90	34.55%	2,436,400	-20,700	-0.1	5.30 9.30 8.10
3 tháng (2025-10-29)	2	37.04%	2,546,500	-20,700	-0.1	5.30 9.30 8.10
6 tháng (2025-07-31)	2.10	39.62%	3,126,900	-51,700	-0.3	5.20 9.30 8.10
12 tháng (2025-02-03)	1.80	32.14%	4,273,477	-57,500	-0.2	4.70 9.30 8.10
24 tháng (2024-02-07)	1.80	32.14%	13,654,647	-55,162	-0.1	4.70 9.30 8.10
36 tháng (2023-02-13)	2.08	39.19%	15,823,285	-533,560	-2.7	4.70 9.30 8.10
60 tháng (2021-02-22)	2.87	63.35%	38,074,180	-204,133	-1.1	4.44 11.92 8.10

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH