Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2024	11.55	979,100	11.10	11.55	11	121,300	56,500	0.8
02/12/2024	10.80	914,000	10.10	10.80	10.10	90,400	37,500	0.6
29/11/2024	10.10	1,340,200	10.85	11	10.10	101,300	60,000	0.4
28/11/2024	10.70	1,375,700	11.60	11.80	10.70	107,400	51,900	0.6
27/11/2024	11.50	876,300	11	12.25	11	73,400	69,400	0.1
26/11/2024	11.55	2,906,800	11.55	12	11.55	32,000	66,900	-0.4
25/11/2024	12.40	136,400	12.40	12.40	12.40	0	0	0
22/11/2024	13.30	642,700	12.90	13.30	12.60	47,600	32,000	0.2
21/11/2024	12.90	603,300	13	13.30	12.20	75,400	30,600	0.6
20/11/2024	13	693,700	13	13.05	12.40	31,300	59,700	-0.4
19/11/2024	12.40	1,037,300	11.75	12.40	11.75	108,200	28,400	1.0
18/11/2024	11.60	458,800	11.45	11.60	10.90	500	20,800	-0.2
15/11/2024	10.85	597,200	10.10	11.10	10.05	35,600	2,300	0.4
14/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2024	10.45	751,900	11.20	11.35	10.45	24,200	7,400	0.2
13/11/2024	11.20	1,327,200	11.58	11.68	10.72	215,400	88,900	1.5
12/11/2024	11.49	542,400	11.49	11.68	11.30	106,000	17,000	1.1
11/11/2024	11.30	950,000	10.82	11.49	10.82	249,000	3,600	2.9
08/11/2024	10.82	535,800	10.63	10.82	10.53	366,000	12,500	4.0
07/11/2024	10.53	397,200	10.48	10.77	10.34	24,700	36,100	-0.1
06/11/2024	10.48	1,180,100	10.48	11.01	10.48	0	0	0
05/11/2024	10.48	755,000	10.00	10.48	9.91	36,200	34,500	0.0
04/11/2024	10.05	246,000	9.96	10.15	9.86	8,500	5,900	0.0
01/11/2024	9.96	244,500	10.24	10.24	9.86	27,300	3,200	0.3
31/10/2024	9.86	384,100	10.15	10.29	9.86	5,200	13,200	-0.1
30/10/2024	10.05	432,100	9.76	10.15	9.56	60,400	6,600	0.6
29/10/2024	9.62	252,400	9.72	9.76	9.55	12,300	500	0.1
28/10/2024	9.56	402,400	9.41	9.67	9.41	25,200	7,400	0.2
25/10/2024	9.41	346,800	9.09	9.57	9.09	17,700	7,000	0.1
24/10/2024	9.38	274,300	9.14	9.38	9.14	10,800	12,500	-0.0
23/10/2024	9.42	402,600	9.48	9.48	9.02	7,300	10,400	-0.0
22/10/2024	9.40	229,800	9.24	9.47	9.02	13,200	7,700	0.0
21/10/2024	9.38	416,400	9.86	9.91	9.28	15,000	22,300	-0.1
18/10/2024	9.67	496,500	9.14	9.67	9.14	10,400	6,200	0.0
17/10/2024	9.19	318,000	9.00	9.19	9.00	4,100	400	0.0
16/10/2024	8.90	284,400	9.08	9.08	8.81	10,100	1,000	0.1
15/10/2024	9.08	581,700	9.19	9.24	8.88	7,600	0	0.1
14/10/2024	8.97	465,000	8.83	9.00	8.83	14,800	0	0.1
11/10/2024	8.87	271,200	8.90	8.99	8.79	0	0	0
10/10/2024	8.81	275,500	8.81	8.90	8.72	0	0	0
09/10/2024	8.81	429,200	9.15	9.16	8.71	0	0	0
08/10/2024	9.09	353,800	9.19	9.19	9.00	0	0	0
07/10/2024	9.05	968,200	8.85	9.19	8.80	0	0	0
04/10/2024	8.81	469,000	8.08	8.81	8.04	0	0	0
03/10/2024	8.26	397,100	8.24	8.31	8.04	0	3,000	-0.0
02/10/2024	8.22	620,300	8.13	8.23	7.95	0	2,000	-0.0
01/10/2024	8.13	1,297,200	7.56	8.14	7.48	0	0	0
30/09/2024	7.61	263,800	7.65	7.75	7.48	0	0	0
27/09/2024	7.64	547,500	7.74	7.85	7.48	0	0	0
26/09/2024	7.64	362,200	7.69	7.69	7.28	0	0	0
25/09/2024	7.71	399,700	7.75	7.75	7.55	0	0	0
24/09/2024	7.75	347,200	7.80	7.85	7.66	0	0	0
23/09/2024	7.80	996,300	7.25	7.83	7.25	0	0	0
20/09/2024	7.33	100,400	7.45	7.48	7.33	0	0	0
19/09/2024	7.45	499,200	7.54	7.54	7.24	0	250,000	-1.9
18/09/2024	7.54	366,000	7.52	7.66	7.47	0	0	0
17/09/2024	7.52	160,500	7.39	7.64	7.39	0	0	0
16/09/2024	7.64	595,000	7.66	7.66	7.08	0	0	0
13/09/2024	7.61	637,700	7.59	7.66	7.50	0	0	0
12/09/2024	7.59	326,700	7.32	7.59	7.23	0	0	0
11/09/2024	7.32	271,500	7.28	7.34	7.08	0	0	0
10/09/2024	7.28	373,800	7.50	7.50	7.17	0	0	0
09/09/2024	7.37	752,900	7.18	7.37	7.00	0	0	0
06/09/2024	7.18	185,000	7.21	7.21	7.09	0	200	-0.0
05/09/2024	7.21	332,000	7.25	7.28	7.08	0	21,300	-0.2
04/09/2024	7.24	406,500	7.42	7.56	7.08	0	8,600	-0.1
30/08/2024	7.44	744,300	7.07	7.46	7.06	0	2,500	-0.0
29/08/2024	7.01	921,600	6.66	7.01	6.66	0	0	0
28/08/2024	6.66	198,900	6.65	6.68	6.60	0	0	0
27/08/2024	6.65	116,900	6.60	6.65	6.54	0	0	0
26/08/2024	6.63	120,200	6.59	6.67	6.58	0	0	0
23/08/2024	6.48	375,100	6.55	6.61	6.48	0	600	-0.0
22/08/2024	6.60	213,400	6.61	6.65	6.56	0	0	0
21/08/2024	6.60	393,400	6.44	6.60	6.43	0	1,700	-0.0
20/08/2024	6.44	102,900	6.48	6.51	6.41	0	19,300	-0.1
19/08/2024	6.48	38,000	6.57	6.57	6.47	0	0	0
16/08/2024	6.47	164,900	6.41	6.48	6.39	2,300	0	0.0
15/08/2024	6.39	26,600	6.39	6.41	6.23	0	0	0
14/08/2024	6.38	29,500	6.42	6.43	6.38	0	0	0
13/08/2024	6.42	35,200	6.42	6.51	6.41	0	2,000	-0.0
12/08/2024	6.42	24,200	6.54	6.54	6.42	0	0	0
09/08/2024	6.41	49,800	6.64	6.64	6.40	0	0	0
08/08/2024	6.40	45,900	6.40	6.40	6.39	0	0	0
07/08/2024	6.40	245,200	6.41	6.43	6.38	0	200	-0.0
06/08/2024	6.41	57,000	6.37	6.41	6.31	0	5,000	-0.0
05/08/2024	6.37	296,000	6.50	6.50	6.29	1,000	20,000	-0.1
02/08/2024	6.51	129,800	6.38	6.51	6.32	0	1,000	-0.0
01/08/2024	6.38	84,200	6.56	6.56	6.38	900	100	0.0
31/07/2024	6.59	89,700	6.60	6.62	6.53	0	400	-0.0
30/07/2024	6.60	157,000	6.63	6.65	6.52	100	3,300	-0.0
29/07/2024	6.68	146,300	6.68	6.73	6.65	100	3,300	-0.0
26/07/2024	6.66	103,200	6.67	6.75	6.66	200	0	0.0
25/07/2024	6.75	230,500	6.79	6.84	6.66	0	0	0
24/07/2024	6.72	180,100	6.72	6.83	6.70	4,800	0	0.0
23/07/2024	6.75	471,900	6.61	6.85	6.61	0	200	-0.0
22/07/2024	6.61	348,100	6.44	6.61	6.44	0	0	0
19/07/2024	6.39	131,600	6.44	6.46	6.39	0	0	0
18/07/2024	6.44	221,300	6.50	6.50	6.39	0	0	0
17/07/2024	6.44	151,000	6.52	6.54	6.38	0	0	0
16/07/2024	6.56	208,300	6.54	6.61	6.51	0	0	0
15/07/2024	6.51	226,500	6.51	6.58	6.48	0	1,100	-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 (2024-11-04)	0.75	7.45%	18,268,000	1,067,700	12.2	10.05 13.30 10.80
2 tháng (2024-10-03)	2.54	30.73%	26,963,000	1,207,700	13.6	8.26 13.30 10.80
3 tháng (2024-09-04)	3.56	49.23%	36,804,400	925,600	11.4	7.18 13.30 10.80
6 tháng (2024-06-05)	4.02	59.35%	51,630,400	744,300	10.2	6.36 13.30 10.80
12 tháng (2023-12-08)	1.32	13.96%	83,813,400	1,032,000	12.3	6.25 13.30 10.80
24 tháng (2022-12-13)	2.63	32.18%	93,770,100	1,225,900	13.9	6.17 13.30 10.80
36 tháng (2021-12-20)	2.45	29.31%	97,280,600	1,225,900	13.9	6.17 13.30 10.80
60 tháng (2021-11-03)	2.45	29.31%	97,280,600	1,225,900	13.9	6.17 13.30 10.80

Công ty Cổ phần Tập đoàn 911 (no1)

THỐNG KÊ GIAO DỊCH