Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	5.50	4,200	5.60	5.60	5.40	0	0	0
06/07/2023	5.60	2,700	5.50	5.60	5.40	0	0	0
05/07/2023	5.50	1,400	5.40	5.50	5.40	0	0	0
04/07/2023	5.40	1,686	5.50	5.50	5.30	0	0	0
03/07/2023	5.50	7,815	5.40	5.50	5.30	0	0	0
30/06/2023	5.40	100	5.40	5.40	5.40	0	0	0
29/06/2023	5.40	4,500	5.40	5.40	5.30	0	0	0
28/06/2023	5.40	13,300	5.40	5.40	5.30	0	0	0
27/06/2023	5.40	2,614	5.40	5.40	5.40	0	0	0
26/06/2023	5.40	19,100	5.50	5.50	5.30	0	0	0
23/06/2023	5.50	17,412	5.50	5.50	5.30	0	0	0
22/06/2023	5.50	0	5.40	5.50	5.50	0	0	0
21/06/2023	5.40	900	5.40	5.50	5.40	100	0	0.0
20/06/2023	5.40	8,513	5.40	5.50	5.30	0	0	0
19/06/2023	5.40	10,200	5.50	5.50	5.30	4,000	0	0.0
16/06/2023	5.50	3,400	5.60	5.60	5.50	0	0	0
15/06/2023	5.60	15,400	5.60	5.60	5.40	0	0	0
14/06/2023	5.60	41,300	5.60	5.70	5.50	7,000	0	0.0
13/06/2023	5.60	14,401	5.50	5.60	5.50	0	0	0
12/06/2023	5.50	20,400	5.60	5.60	5.40	400	0	0.0
09/06/2023	5.60	4,000	5.60	5.60	5.50	0	0	0
08/06/2023	5.60	34,913	5.50	5.60	5.40	1,100	0	0.0
07/06/2023	5.50	20,281	5.40	5.50	5.40	600	0	0.0
06/06/2023	5.40	19,300	5.40	5.50	5.30	800	0	0.0
05/06/2023	5.40	10,356	5.40	5.40	5.20	1,500	0	0.0
02/06/2023	5.40	24,801	5.50	5.60	5.30	0	0	0
01/06/2023	5.50	17,594	5.40	5.50	5.30	0	0	0
31/05/2023	5.40	36,919	5.20	5.50	5.20	0	4,200	-0.0
30/05/2023	5.20	20,106	5.20	5.20	5.10	0	800	-0.0
29/05/2023	5.20	33,519	5	5.30	5.10	0	5,000	-0.0
26/05/2023	5	35,000	5	5.10	5	0	4,900	-0.0
25/05/2023	5	2,000	5	5.10	5	0	0	0
24/05/2023	5	1,600	5	5	5	0	0	0
23/05/2023	5	31,500	5	5.10	5	0	20,100	-0.1
22/05/2023	5	33,800	5.10	5.10	4.90	0	19,000	-0.1
19/05/2023	5.10	32,600	5	5.10	5	0	17,000	-0.1
18/05/2023	5	17,200	5	5.10	5	0	6,100	-0.0
17/05/2023	5	45,900	5	5.10	5	100	34,000	-0.2
16/05/2023	5	57,109	5	5.10	5	0	31,000	-0.2
15/05/2023	5	56,000	5	5.10	4.90	0	23,200	-0.1
12/05/2023	5	3,400	5	5.10	5	0	2,000	-0.0
11/05/2023	5	18,500	5	5.10	5	0	11,000	-0.1
10/05/2023	5	1,506	5	5.10	5	0	6,000	-0.0
09/05/2023	5	35,700	5.10	5.10	5	21,600	10,500	0.1
08/05/2023	5.10	15,400	4.90	5.10	5	0	7,000	-0.0
05/05/2023	4.90	1,500	5.10	5.10	4.90	0	2,000	-0.0
04/05/2023	5.10	2,200	5	5.10	5	0	1,300	-0.0
28/04/2023	5	35,901	5.10	5.10	4.90	0	28,900	-0.1
27/04/2023	5.10	6,300	5	5.20	5.10	0	3,300	-0.0
26/04/2023	5	5,001	5.20	5.20	5	0	5,000	-0.0
25/04/2023	5.20	53,600	5.20	5.30	5.20	0	27,000	-0.1
24/04/2023	5.20	400	5.20	5.20	5.10	0	0	0
21/04/2023	5.20	14,112	5.10	5.20	5.10	0	8,500	-0.0
20/04/2023	5.10	12,910	5.20	5.20	5	0	7,000	-0.0
19/04/2023	5.20	7,900	5.10	5.20	5.20	0	1,900	-0.0
18/04/2023	5.10	25,200	5.10	5.10	5.10	0	13,000	-0.1
17/04/2023	5.10	2,900	5.20	5.20	5.10	0	1,700	-0.0
14/04/2023	5.20	3,400	5.20	5.20	5.10	500	2,000	-0.0
13/04/2023	5.20	800	5.10	5.20	5.10	0	500	-0.0
12/04/2023	5.10	7,650	5.10	5.10	5	0	4,400	-0.0
11/04/2023	5.10	1,500	5.20	5.20	5.10	0	700	-0.0
10/04/2023	5.20	3,400	5.20	5.20	5.10	0	2,000	-0.0
07/04/2023	5.20	4,000	5.20	5.30	5.10	0	2,000	-0.0
06/04/2023	5.20	10,200	5.20	5.30	5.20	0	5,000	-0.0
05/04/2023	5.20	16,600	5.10	5.20	5.10	0	9,000	-0.0
04/04/2023	5.10	9,500	5.10	5.10	5.10	0	6,000	-0.0
03/04/2023	5.10	7,020	5	5.10	5	0	3,800	-0.0
31/03/2023	5	10,200	5	5.10	5	0	7,000	-0.0
30/03/2023	5	10,700	5	5.10	5	1,000	2,000	-0.0
29/03/2023	5	400	5	5.10	5	0	200	-0.0
28/03/2023	5	8,000	5	5	4.90	0	3,300	-0.0
27/03/2023	5	19,500	5	5	4.90	0	10,100	-0.0
24/03/2023	5	39,300	5.30	5.30	4.80	0	16,800	-0.1
23/03/2023	5.30	24,000	5.70	5.70	5.20	0	3,000	-0.0
22/03/2023	5.70	4,500	5.70	5.70	5.70	0	0	0
21/03/2023	5.70	1,600	5.50	5.70	5.60	0	0	0
20/03/2023	5.50	14,100	5.40	5.90	5.50	100	4,500	-0.0
17/03/2023	5.40	500	5.50	5.70	5.40	0	100	-0.0
16/03/2023	5.50	26,800	5.90	5.90	5.40	0	15,700	-0.1
15/03/2023	5.90	1,100	5.60	5.90	5.90	0	0	0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/03/2023	5.60	6,200	5.50	5.80	5.50	0	500	-0.0
13/03/2023	5.50	10,800	5.59	5.59	5.50	0	5,000	-0.0
10/03/2023	5.59	1,500	5.50	5.59	5.50	0	1,200	-0.0
09/03/2023	5.50	6,200	5.59	5.77	5.50	0	3,000	-0.0
08/03/2023	5.59	5,822	5.77	5.77	5.50	0	2,700	-0.0
07/03/2023	5.77	6,300	5.50	6.05	5.68	0	3,100	-0.0
06/03/2023	5.50	26,100	5.50	5.68	5.41	0	12,300	-0.1
03/03/2023	5.50	9,600	5.50	5.50	5.41	0	3,000	-0.0
02/03/2023	5.50	5,503	5.41	5.50	5.32	0	2,700	-0.0
01/03/2023	5.41	10,519	5.41	5.50	5.41	0	5,500	-0.0
28/02/2023	5.41	38,910	5.32	5.41	5.32	7,000	21,600	-0.1
27/02/2023	5.32	5,500	5.32	5.41	5.32	2,000	2,900	-0.0
24/02/2023	5.32	8,102	5.41	5.50	5.32	2	4,100	-0.0
23/02/2023	5.41	4,429	5.41	5.50	5.41	0	2,000	-0.0
22/02/2023	5.41	2,100	5.32	5.59	5.41	0	500	-0.0
21/02/2023	5.32	13,000	5.22	5.50	5.22	0	6,700	-0.0
20/02/2023	5.22	9,700	5.13	5.22	5.13	0	4,000	-0.0
17/02/2023	5.13	20,100	4.86	5.32	5.04	100	0	0.0
16/02/2023	4.86	1	4.86	4.86	4.86	0	0	0
15/02/2023	4.86	24,826	5.13	5.13	4.77	0	13,700	-0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0	0%	238,700	-2,200	-0.0	4.90 5.20 5.10
2 tháng (2024-07-22)	-0.90	-15%	1,284,400	34,500	0.2	4.90 6 5.10
3 tháng (2024-06-21)	-3.90	-43.33%	4,341,600	59,800	0.4	4.90 9 5.10
6 tháng (2024-03-25)	-0.60	-10.53%	8,409,100	66,390	0.4	4.90 9 5.10
12 tháng (2023-09-25)	-0.40	-7.27%	8,776,200	52,890	0.3	4.90 9 5.10
24 tháng (2022-09-30)	-1.41	-21.64%	11,449,382	-260,661	-1.1	4.86 9 5.10
36 tháng (2021-10-05)	-1.50	-22.73%	24,262,043	-163,196	-1.1	4.86 11.92 5.10
60 tháng (2019-10-16)	2.11	70.48%	36,601,744	-222,082	-1.2	2.31 11.92 5.10

CTCP Truyền thông Số 1 (one)

THỐNG KÊ GIAO DỊCH