Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	5.16	9,200	5.16	5.20	5.07	0	0	0
17/06/2026	5.15	12,500	5.07	5.16	5.05	0	0	0
16/06/2026	5.03	5,000	4.91	5.03	4.91	0	0	0
15/06/2026	4.90	40,800	4.98	5.08	4.90	0	0	0
12/06/2026	4.98	10,800	5.06	5.06	4.91	0	0	0
11/06/2026	5.03	4,900	4.83	5.04	4.83	0	0	0
10/06/2026	5.03	7,900	4.98	5.08	4.98	0	0	0
09/06/2026	4.98	7,300	4.98	4.98	4.90	0	0	0
08/06/2026	4.90	26,400	4.99	4.99	4.85	0	0	0
05/06/2026	4.99	4,500	5.05	5.07	4.97	0	0	0
04/06/2026	5.09	3,200	5.17	5.17	5	0	0	0
03/06/2026	5.08	12,400	5.07	5.08	5.03	0	0	0
02/06/2026	5.03	14,800	5	5.03	4.98	0	0	0
01/06/2026	4.98	3,400	4.93	5	4.93	0	0	0
29/05/2026	4.93	40,400	4.97	5.06	4.93	0	0	0
28/05/2026	4.97	36,100	5.12	5.12	4.97	0	0	0
27/05/2026	5.04	34,200	5.12	5.16	5.01	2,000	0	0
26/05/2026	5.12	6,600	5.16	5.20	5.11	4	200	0
25/05/2026	5.16	13,400	5.25	5.25	5.09	0	200	0
22/05/2026	5.14	34,900	5.27	5.27	5.07	200	100	0
21/05/2026	5.10	20,400	5.10	5.19	5.09	0	800	0
20/05/2026	5.10	35,700	5.19	5.24	5.10	200	800	0
19/05/2026	5.22	26,600	5.28	5.28	5.16	900	1,600	0
18/05/2026	5.21	36,100	5.30	5.34	5.20	800	800	0
15/05/2026	5.30	44,700	5.30	5.33	5.20	800	0	0
14/05/2026	5.31	38,800	5.45	5.45	5.30	800	400	0
13/05/2026	5.31	16,100	5.49	5.55	5.31	0	200	0
12/05/2026	5.43	44,300	5.35	5.43	5.34	400	9,700	0
11/05/2026	5.35	60,400	5.42	5.42	5.32	200	26,800	0
08/05/2026	5.45	31,500	5.57	5.57	5.42	0	0	0
07/05/2026	5.55	16,200	5.59	5.59	5.52	500	0	0
06/05/2026	5.55	6,400	5.55	5.57	5.52	0	0	0
05/05/2026	5.57	11,600	5.59	5.60	5.50	0	0	0
04/05/2026	5.56	68,300	5.50	5.56	5.41	0	0	0
29/04/2026	5.60	28,500	5.65	5.65	5.53	0	0	0
28/04/2026	5.59	99,400	5.62	5.68	5.53	0	0	0
24/04/2026	5.73	70,100	5.70	5.77	5.63	36,000	0	0
23/04/2026	5.66	28,100	5.67	5.70	5.61	100	0	0
22/04/2026	5.67	6,800	5.69	5.77	5.63	0	0	0
21/04/2026	5.67	88,800	5.58	5.70	5.56	0	0	0
20/04/2026	5.58	18,900	5.60	5.61	5.56	0	0	0
17/04/2026	5.61	60,300	5.66	5.66	5.54	0	0	0
16/04/2026	5.66	37,200	5.61	5.71	5.60	0	0	0
15/04/2026	5.65	85,200	5.70	5.73	5.65	0	0	0
14/04/2026	5.70	16,100	5.60	5.70	5.60	0	0	0
13/04/2026	5.60	51,700	5.60	5.65	5.57	0	2,300	0
10/04/2026	5.65	70,500	5.65	5.67	5.56	0	0	0
09/04/2026	5.60	27,200	5.60	5.65	5.56	0	0	0
08/04/2026	5.60	204,600	5.68	5.68	5.50	0	0	0
07/04/2026	5.59	38,700	5.54	5.60	5.50	0	0	0
06/04/2026	5.52	63,900	5.65	5.65	5.50	100	0	0.0
03/04/2026	5.65	150,700	5.61	5.77	5.50	0	0	0
02/04/2026	5.58	153,600	5.78	5.79	5.58	100	0	0.0
01/04/2026	5.79	286,000	5.65	6	5.61	0	0	0
31/03/2026	5.85	39,300	5.90	5.98	5.80	0	1,400	-0.0
30/03/2026	5.80	178,000	5.99	5.99	5.71	2,400	1,200	0.0
27/03/2026	6	147,400	6.18	6.18	5.90	2,400	1,200	0.0
26/03/2026	6.18	29,100	6	6.24	6	1,600	0	0.0
25/03/2026	6.16	432,300	5.68	6.25	5.68	0	0	0
24/03/2026	6.06	123,600	6.70	6.70	6.06	200	0	0.0
23/03/2026	6.51	174,600	7	7	6.51	200	0	0.0
20/03/2026	7	1,277,500	7.31	7.31	6.82	1,200	600	0.0
19/03/2026	6.84	260,500	6.84	6.84	6.84	0	200	-0.0
18/03/2026	6.40	191,400	6.40	6.40	6.40	0	400	-0.0
17/03/2026	5.99	101,400	5.65	5.99	5.65	0	0	0
16/03/2026	5.60	26,200	5.70	5.70	5.60	0	0	0
13/03/2026	5.58	40,700	5.21	5.64	5.21	0	0	0
12/03/2026	5.60	10,300	5.61	5.61	5.53	0	0	0
11/03/2026	5.67	22,200	5.47	5.68	5.46	0	0	0
10/03/2026	5.46	64,100	5.75	5.75	5.40	200	0	0.0
09/03/2026	5.45	224,700	5.70	5.77	5.45	200	0	0.0
06/03/2026	5.85	9,600	5.80	5.87	5.72	0	0	0
05/03/2026	5.85	4,100	5.80	5.88	5.80	0	0	0
04/03/2026	5.80	17,400	5.85	5.86	5.70	0	0	0
03/03/2026	5.85	7,500	5.94	5.97	5.80	0	0	0
02/03/2026	5.94	28,900	5.90	5.98	5.59	0	0	0
27/02/2026	6	30,400	6.10	6.10	5.90	200	0	0.0
26/02/2026	6	27,200	6.01	6.07	6	0	0	0
25/02/2026	6.01	24,800	6.09	6.09	6.01	0	0	0
24/02/2026	6.09	17,800	6.07	6.13	6	0	0	0
23/02/2026	6.07	11,000	6.06	6.10	6.05	0	0	0
13/02/2026	6.05	19,700	6.36	6.36	5.91	200	0	0.0
12/02/2026	5.96	9,200	6.02	6.02	5.92	100	0	0.0
11/02/2026	6.06	17,800	5.97	6.07	5.90	0	0	0
10/02/2026	5.94	17,300	6	6	5.91	100	0	0.0
09/02/2026	6	12,400	6.05	6.05	5.95	0	0	0
06/02/2026	6.01	36,600	6.05	6.05	5.96	0	0	0
05/02/2026	6.01	28,600	6	6.13	6	0	0	0
04/02/2026	6.02	55,700	6.05	6.10	6.02	100	0	0.0
03/02/2026	6.05	12,700	6	6.10	6	0	0	0
02/02/2026	6.12	17,200	6.10	6.13	6.08	0	0	0
30/01/2026	6.10	42,400	6.12	6.12	6	0	0	0
29/01/2026	6.14	12,300	6.10	6.14	6.07	0	0	0
28/01/2026	6	29,300	6.10	6.18	6	0	1,400	-0.0
27/01/2026	6.10	20,800	6.13	6.17	6.07	0	0	0
26/01/2026	6.21	28,600	6.17	6.24	6.14	0	0	0
23/01/2026	6.17	34,000	6.17	6.17	6.11	0	0	0
22/01/2026	6.19	24,600	6.23	6.23	6.14	0	0	0
21/01/2026	6.23	11,100	6.26	6.26	6.13	0	0	0
20/01/2026	6.21	52,800	6.25	6.25	6.13	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.07	-1.34%	402,200	-396	0	4.90 5.22 5.16
2 tháng (2026-04-20)	-0.43	-7.71%	1,117,200	1,304	0	4.90 5.73 5.16
3 tháng (2026-03-20)	-1.85	-26.43%	4,764,700	2,804	0.0	4.90 7 5.16
6 tháng (2025-12-22)	-1.40	-21.37%	6,976,600	2,004	0.0	4.90 7 5.16
12 tháng (2025-06-23)	-1.24	-19.36%	28,937,300	36,904	0.4	4.90 7.65 5.16
24 tháng (2024-06-28)	-0.77	-13.01%	100,508,300	1,424,604	15.1	4.90 12.20 5.16
36 tháng (2023-07-04)	-1.06	-17.13%	145,595,500	1,597,904	16.6	4.90 12.20 5.16
60 tháng (2021-11-03)	-2.51	-32.80%	150,920,800	1,706,204	17.4	4.90 12.20 5.16

Công ty Cổ phần Tập đoàn 911 (no1)

THỐNG KÊ GIAO DỊCH