Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	37.53	200	37.53	37.53	37.53	0	0	0
30/04/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
29/04/2026	32.96	0	32.96	32.96	32.96	0	0	0
28/04/2026	35.98	900	32.13	35.98	32.04	0	0	0
27/04/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
24/04/2026	31.40	0	31.40	31.40	31.40	0	0	0
23/04/2026	31.40	0	31.40	31.40	31.40	0	0	0
22/04/2026	31.40	0	31.40	31.40	31.40	0	0	0
21/04/2026	31.40	0	31.40	31.40	31.40	0	0	0
20/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
17/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
16/04/2026	32.59	0	32.59	32.59	32.59	0	0	0
15/04/2026	32.68	300	32.32	32.68	32.32	0	0	0
14/04/2026	36.62	1,000	36.62	36.62	36.62	0	0	0
13/04/2026	40.28	0	40.28	40.28	40.28	0	0	0
10/04/2026	40.28	0	40.28	40.28	40.28	0	0	0
09/04/2026	40.28	0	40.28	40.28	40.28	0	0	0
08/04/2026	40.28	100	40.28	40.28	40.28	0	0	0
07/04/2026	35.15	0	35.15	35.15	35.15	0	0	0
06/04/2026	35.15	0	35.15	35.15	35.15	0	0	0
03/04/2026	35.15	0	35.15	35.15	35.15	0	0	0
02/04/2026	35.15	0	35.15	35.15	35.15	0	0	0
01/04/2026	35.15	200	35.15	35.15	35.15	0	0	0
31/03/2026	35.15	100	35.15	35.15	35.15	0	0	0
30/03/2026	35.34	0	35.34	35.34	35.34	0	0	0
27/03/2026	35.34	100	35.34	35.34	35.34	0	0	0
26/03/2026	35.52	0	35.52	35.52	35.52	0	0	0
25/03/2026	35.52	0	35.52	35.52	35.52	0	0	0
24/03/2026	35.52	400	35.43	35.52	35.43	0	0	0
23/03/2026	35.61	0	35.61	35.61	35.61	0	0	0
20/03/2026	35.61	0	35.61	35.61	35.61	0	0	0
19/03/2026	35.61	0	35.61	35.61	35.61	0	0	0
18/03/2026	35.61	100	35.61	35.61	35.61	0	0	0
17/03/2026	35.70	100	35.70	35.70	35.70	0	0	0
16/03/2026	36.44	100	36.44	36.44	36.44	0	0	0
13/03/2026	31.68	1,000	36.16	36.16	31.68	0	0	0
12/03/2026	31.68	500	31.68	31.68	31.68	0	0	0
11/03/2026	34.79	0	34.79	34.79	34.79	0	0	0
10/03/2026	34.79	0	34.79	34.79	34.79	0	0	0
09/03/2026	34.79	700	34.79	34.79	34.79	0	0	0
06/03/2026	34.79	0	34.79	34.79	34.79	0	0	0
05/03/2026	34.79	0	34.79	34.79	34.79	0	0	0
04/03/2026	34.79	200	34.79	34.79	34.79	0	0	0
03/03/2026	34.33	0	34.33	34.33	34.33	0	0	0
02/03/2026	34.33	500	34.33	34.33	34.33	0	0	0
27/02/2026	34.79	600	34.79	34.79	34.79	500	0	0.0
26/02/2026	38.63	100	38.63	38.63	38.63	0	0	0
25/02/2026	33.87	0	33.87	33.87	33.87	0	0	0
24/02/2026	31.86	200	35.79	35.79	31.86	0	0	0
23/02/2026	31.40	0	31.40	31.40	31.40	0	0	0
20/02/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
19/02/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
18/02/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
17/02/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
16/02/2026	28.29	2,400	28.47	28.47	27.92	0	0	0
13/02/2026	33.05	200	29.75	33.05	29.75	0	0	0
12/02/2026	32.77	0	32.77	32.77	32.77	0	0	0
11/02/2026	32.77	1,200	32.77	32.77	32.77	0	0	0
10/02/2026	28.56	0	28.56	28.56	28.56	0	0	0
09/02/2026	28.56	100	28.56	28.56	28.56	0	0	0
06/02/2026	33.05	0	33.05	33.05	33.05	0	0	0
05/02/2026	33.05	0	33.05	33.05	33.05	0	0	0
04/02/2026	33.05	0	33.05	33.05	33.05	0	0	0
03/02/2026	33.05	100	33.05	33.05	33.05	0	0	0
02/02/2026	32.32	0	32.32	32.32	32.32	0	0	0
30/01/2026	32.32	0	32.32	32.32	32.32	0	0	0
29/01/2026	32.32	100	32.32	32.32	32.32	0	0	0
28/01/2026	33.51	0	33.51	33.51	33.51	0	0	0
27/01/2026	33.51	100	33.51	33.51	33.51	0	0	0
26/01/2026	33.41	100	33.41	33.41	33.41	0	0	0
23/01/2026	34.70	500	34.70	34.70	34.70	0	0	0
22/01/2026	34.79	300	34.60	34.79	34.60	0	0	0
21/01/2026	32.96	0	32.96	32.96	32.96	0	0	0
20/01/2026	32.96	100	32.96	32.96	32.96	0	0	0
19/01/2026	33.51	600	33.51	33.51	33.51	0	0	0
16/01/2026	33.41	100	33.41	33.41	33.41	0	0	0
15/01/2026	33.05	0	33.05	33.05	33.05	0	0	0
14/01/2026	33.05	0	33.05	33.05	33.05	0	0	0
13/01/2026	33.05	100	33.05	33.05	33.05	0	0	0
12/01/2026	39.09	200	30.21	39.09	30.21	0	0	0
09/01/2026	34.06	0	34.06	34.06	34.06	0	0	0
08/01/2026	34.06	100	34.06	34.06	34.06	0	0	0
07/01/2026	33.96	0	33.96	33.96	33.96	0	0	0
06/01/2026	33.96	100	33.96	33.96	33.96	0	0	0
05/01/2026	37.53	200	37.53	37.53	37.53	0	0	0
02/01/2026	32.32	0	32.32	32.32	32.32	0	0	0
01/01/2026	34.33	4,800	34.33	36.53	34.33	0	0	0
31/12/2025	34.33	4,800	34.33	36.53	34.33	0	0	0
30/12/2025	33.96	100	33.96	33.96	33.96	0	0	0
29/12/2025	35.15	400	35.15	35.15	35.15	0	0	0
26/12/2025	33.87	300	32.96	34.79	32.96	0	0	0
25/12/2025	33.32	1,900	35.15	35.15	33.32	0	0	0
24/12/2025	35.15	100	35.15	35.15	35.15	0	0	0
23/12/2025	32.41	0	32.41	32.41	32.41	0	0	0
22/12/2025	32.41	100	32.41	32.41	32.41	0	0	0
19/12/2025	35.25	100	35.25	35.25	35.25	0	0	0
18/12/2025	32.13	0	32.13	32.13	32.13	0	0	0
17/12/2025	32.13	100	32.13	32.13	32.13	0	0	0
16/12/2025	32.50	0	32.50	32.50	32.50	0	0	0
15/12/2025	32.04	300	33.87	33.87	31.68	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 (2026-08-19)	-0.49	-1.59%	69,400	0	0	28.29 34.06 30.20
2 tháng (2026-07-20)	-2.87	-8.72%	111,500	100	0.0	28.29 34.51 30.20
3 tháng (2026-06-22)	-4.42	-12.85%	126,300	0	-0.0	28.29 37.81 30.20
6 tháng (2026-03-23)	-5.61	-15.76%	159,800	500	0.0	28.29 42.48 30.20
12 tháng (2025-09-23)	-2.96	-8.97%	247,400	1,400	0.1	28.29 42.48 30.20
24 tháng (2024-09-30)	1.61	5.69%	392,601	-599	-0.0	24.03 42.48 30.20
36 tháng (2023-10-04)	9.96	49.67%	517,741	4,001	0.2	17.03 42.48 30.20
60 tháng (2021-10-14)	13.24	79.01%	784,952	22,401	0.8	15.66 42.48 30.20

CTCP ICD Tân Cảng Sóng Thần (ist)

THỐNG KÊ GIAO DỊCH