Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/12/2021	29.65	0	29.65	29.65	29.65	0	0	0
08/12/2021	29.40	300	30.15	30.15	29.40	0	0	0
07/12/2021	28.69	1,300	27.39	28.69	27.39	0	0	0
06/12/2021	27.69	5,800	27.69	28.19	27.69	0	0	0
03/12/2021	28.90	100	28.90	28.90	28.90	0	0	0
02/12/2021	28.95	5,600	25.98	28.95	25.98	0	0	0
01/12/2021	25.93	400	25.98	25.98	25.93	0	0	0
30/11/2021	25.93	3,100	25.88	26.18	25.88	0	0	0
29/11/2021	27.69	100	27.69	27.69	27.69	0	0	0
26/11/2021	27.24	600	27.24	27.24	27.24	0	0	0
25/11/2021	27.69	1,000	27.69	27.69	27.69	0	0	0
24/11/2021	28.69	1,400	28.69	28.69	27.69	0	0	0
23/11/2021	27.18	3,400	27.69	29.70	27.18	0	0	0
22/11/2021	27.69	2,800	26.18	27.94	26.18	0	0	0
19/11/2021	28.69	500	28.69	28.69	28.69	0	0	0
18/11/2021	29.20	2,300	29.05	29.20	29.05	0	0	0
17/11/2021	29.05	4,500	29.05	29.75	25.37	0	0	0
16/11/2021	29.75	3,100	30.36	30.36	29.75	0	0	0
15/11/2021	29.70	6,700	30.41	30.41	29.70	0	0	0
12/11/2021	30.10	2,900	30.71	30.71	29.20	0	0	0
11/11/2021	29.70	17,100	30.46	30.46	29.70	0	0	0
10/11/2021	30.21	11,470	30.21	30.21	29.70	0	0	0
09/11/2021	29.90	5,900	30.51	30.51	29.90	0	0	0
08/11/2021	30.41	9,100	30.86	30.96	30.36	0	0	0
05/11/2021	30.31	5,400	30.46	30.61	30.21	0	0	0
04/11/2021	30.46	18,700	31.72	31.72	30.41	0	0	0
03/11/2021	31.97	8,400	32.72	34.74	31.97	0	0	0
02/11/2021	31.72	12,000	34.23	34.23	31.72	0	0	0
01/11/2021	31.72	46,800	28.69	32.22	28.69	0	0	0
29/10/2021	28.44	1,837	29.20	29.20	27.29	0	0	0
28/10/2021	27.18	0	27.18	27.18	27.18	0	0	0
27/10/2021	27.18	1,800	27.18	27.18	27.18	0	0	0
26/10/2021	27.18	3,400	27.18	27.18	27.08	0	0	0
25/10/2021	27.08	5,200	27.08	27.08	27.08	0	0	0
22/10/2021	26.83	4,968	26.98	26.98	26.83	0	0	0
21/10/2021	26.68	3,404	27.18	27.18	26.68	0	0	0
20/10/2021	29.20	9,400	25.17	29.20	25.17	0	0	0
19/10/2021	28.19	7,201	27.03	29.20	27.03	0	0	0
18/10/2021	27.03	200	27.03	27.03	27.03	0	0	0
15/10/2021	27.18	300	26.68	27.18	26.68	0	0	0
14/10/2021	28.39	4,000	28.39	28.39	28.39	0	0	0
13/10/2021	28.39	0	28.39	28.39	28.39	0	0	0
12/10/2021	28.39	4,800	28.39	28.44	28.19	0	0	0
11/10/2021	28.39	6,900	28.39	28.39	28.34	0	0	0
08/10/2021	28.39	5,700	28.34	28.39	28.19	0	0	0
07/10/2021	28.39	0	28.39	28.39	28.39	0	0	0
06/10/2021	28.39	4,200	28.39	28.39	28.39	0	0	0
05/10/2021	28.59	5,200	28.59	28.59	27.69	0	0	0
04/10/2021	28.59	400	28.59	28.59	28.59	0	0	0
01/10/2021	28.44	1,301	24.01	28.59	23.96	0	0	0
30/09/2021	27.74	700	28.59	28.59	27.74	0	0	0
29/09/2021	28.59	1,100	28.64	28.64	28.44	0	0	0
28/09/2021	28.69	2,500	25.52	28.69	25.52	0	0	0
27/09/2021	24.67	8,301	25.57	26.43	24.16	0	0	0
24/09/2021	26.38	19,603	27.69	27.79	26.28	0	0	0
23/09/2021	29.70	3,001	30.21	30.21	29.70	0	0	0
22/09/2021	30.21	4,706	31.41	31.41	30.21	0	0	0
21/09/2021	31.36	15,700	30.31	31.36	26.73	0	0	0
20/09/2021	31.36	33,700	31.36	33.73	31.36	0	0	0
17/09/2021	39.72	8,829	36.40	40.22	36.40	0	0	0
16/09/2021	40.22	8,621	50.34	51.95	40.22	0	0	0
15/09/2021	45.26	21,900	43.80	45.26	43.29	0	0	0
14/09/2021	39.37	16,500	38.76	39.37	38.76	0	0	0
13/09/2021	34.23	12,100	34.23	34.23	34.23	0	0	0
10/09/2021	29.80	10,000	29.80	29.80	29.80	0	0	0
09/09/2021	25.93	8,000	25.93	25.93	25.93	0	0	0
08/09/2021	22.55	9,000	22.55	22.55	22.55	0	0	0
30/11/-0001	68.82	54,263	68.92	69.47	67.96	0	0	0

Page:
<<
9
10
11

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-5.90	-3.97%	724,300	0	0	139 149 142.50
2 tháng (2025-10-13)	16.90	13.41%	2,356,300	0	0	126 149 142.50
3 tháng (2025-09-15)	17.10	13.59%	2,700,900	0	0	115 149 142.50
6 tháng (2025-06-16)	40.47	39.51%	4,557,100	0	0	100.27 149 142.50
12 tháng (2024-12-17)	94.56	195.60%	11,469,901	0	0	48.34 149 142.50
24 tháng (2023-12-25)	120.50	538.03%	15,988,600	0	0	22.40 149 142.50
36 tháng (2022-12-28)	123.41	633.19%	17,488,100	0	0	16.44 149 142.50
60 tháng (2021-09-08)	120.35	533.61%	18,243,784	0	0	16.44 149 142.50

CTCP Dịch vụ biển Tân Cảng (tos)

THỐNG KÊ GIAO DỊCH