Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2026	18.06	0	18.06	18.06	18.06	0	0	0
12/06/2026	18.06	200	18.06	18.06	18.06	0	0	0
11/06/2026	18.34	0	18.34	18.34	18.34	0	0	0
10/06/2026	18.34	200	18.34	18.34	18.34	0	0	0
09/06/2026	18.80	0	18.80	18.80	18.80	0	0	0
08/06/2026	18.80	0	18.80	18.80	18.80	0	0	0
05/06/2026	18.80	0	18.80	18.80	18.80	0	0	0
04/06/2026	18.80	0	18.80	18.80	18.80	0	0	0
03/06/2026	18.80	100	18.80	18.80	18.80	0	0	0
02/06/2026	18.06	0	18.06	18.06	18.06	0	0	0
01/06/2026	18.06	1,800	18.06	18.06	18.06	0	0	0
29/05/2026	18.06	500	18.06	18.06	18.06	0	0	0
28/05/2026	18.15	0	18.15	18.15	18.15	0	0	0
27/05/2026	18.15	100	18.15	18.15	18.15	0	0	0
26/05/2026	18.06	0	18.06	18.06	18.06	0	0	0
25/05/2026	18.06	100	18.06	18.06	18.06	0	0	0
22/05/2026	18.52	400	17.88	18.52	17.88	0	0	0
21/05/2026	17.69	600	17.79	17.79	17.69	0	0	0
20/05/2026	17.97	100	17.97	17.97	17.97	0	0	0
19/05/2026	17.97	200	17.97	17.97	17.97	0	0	0
18/05/2026	17.88	100	17.88	17.88	17.88	0	0	0
15/05/2026	18.43	300	18.43	18.43	18.43	0	0	0
14/05/2026	18.43	2,100	18.25	18.43	18.25	0	0	0
13/05/2026	18.15	300	18.15	18.15	18.15	0	0	0
12/05/2026	18.15	0	18.15	18.15	18.15	0	0	0
11/05/2026	18.15	0	18.15	18.15	18.15	0	0	0
08/05/2026	17.97	1,000	18.25	18.25	17.97	0	0	0
07/05/2026	18.15	0	18.15	18.15	18.15	0	0	0
06/05/2026	17.97	600	17.60	18.34	17.60	0	0	0
05/05/2026	18.43	200	18.43	18.43	18.43	0	0	0
04/05/2026	18.34	0	18.34	18.34	18.34	0	0	0
29/04/2026	18.25	1,100	18.43	18.43	18.25	0	0	0
28/04/2026	18.15	0	18.15	18.15	18.15	0	0	0
24/04/2026	18.15	0	18.15	18.15	18.15	0	0	0
23/04/2026	18.15	0	18.15	18.15	18.15	0	0	0
22/04/2026	17.97	1,200	18.89	18.89	17.97	0	0	0
21/04/2026	18.62	0	18.62	18.62	18.62	0	0	0
20/04/2026	18.62	0	18.62	18.62	18.62	0	0	0
17/04/2026	18.62	0	18.62	18.62	18.62	0	0	0
16/04/2026	18.62	0	18.62	18.62	18.62	0	0	0
15/04/2026	18.71	1,600	18.52	18.71	18.52	0	0	0
14/04/2026	18.43	1,500	18.43	18.43	18.43	0	0	0
13/04/2026	18.89	900	18.89	18.89	18.89	0	0	0
10/04/2026	18.89	200	18.89	18.89	18.89	0	0	0
09/04/2026	18.89	2,100	18.89	18.89	18.89	0	0	0
08/04/2026	20.83	0	20.83	20.83	20.83	0	0	0
07/04/2026	20.83	100	20.83	20.83	20.83	0	0	0
06/04/2026	18.89	0	18.89	18.89	18.89	0	0	0
03/04/2026	18.89	2,500	18.71	18.89	18.71	0	0	0
02/04/2026	18.71	100	18.71	18.71	18.71	0	0	0
01/04/2026	18.43	300	18.89	18.89	18.43	0	0	0
31/03/2026	18.62	0	18.62	18.62	18.62	0	0	0
30/03/2026	18.62	0	18.62	18.62	18.62	0	0	0
27/03/2026	18.62	1,300	18.52	18.62	18.52	0	0	0
26/03/2026	18.52	800	18.06	18.52	18.06	0	0	0
25/03/2026	18.52	500	18.52	18.52	18.52	0	0	0
24/03/2026	18.52	0	18.52	18.52	18.52	0	0	0
23/03/2026	18.43	1,700	18.62	18.62	18.43	0	0	0
20/03/2026	18.89	200	18.71	18.89	18.71	0	0	0
19/03/2026	18.43	800	18.43	18.43	18.43	0	0	0
18/03/2026	19.72	0	19.72	19.72	19.72	0	0	0
17/03/2026	19.72	0	19.72	19.72	19.72	0	0	0
16/03/2026	19.72	0	19.72	19.72	19.72	0	0	0
13/03/2026	19.72	0	19.72	19.72	19.72	0	0	0
12/03/2026	19.72	0	19.72	19.72	19.72	0	0	0
11/03/2026	19.72	100	19.72	19.72	19.72	0	0	0
10/03/2026	17.79	2,500	18.43	18.43	17.79	0	0	0
09/03/2026	18.43	1,000	18.43	18.43	18.43	0	0	0
06/03/2026	18.62	0	18.62	18.62	18.62	0	0	0
05/03/2026	18.62	0	18.62	18.62	18.62	0	0	0
04/03/2026	18.62	10,100	18.52	18.62	18.52	0	0	0
03/03/2026	18.43	1,000	18.71	18.71	18.43	0	0	0
02/03/2026	18.62	0	18.62	18.62	18.62	0	0	0
27/02/2026	18.62	1,000	18.62	18.62	18.62	0	0	0
26/02/2026	18.71	4,000	18.62	18.71	18.62	0	0	0
25/02/2026	18.52	3,300	18.43	18.62	18.43	0	0	0
24/02/2026	19.08	100	19.08	19.08	19.08	0	0	0
23/02/2026	19.08	700	19.08	19.08	19.08	0	0	0
13/02/2026	18.80	0	18.80	18.80	18.80	0	0	0
12/02/2026	18.80	200	18.80	18.80	18.80	0	0	0
11/02/2026	19.08	200	19.08	19.08	19.08	0	0	0
10/02/2026	18.98	2,000	18.98	18.98	18.98	0	0	0
09/02/2026	18.98	2,500	18.89	18.98	18.89	0	0	0
06/02/2026	18.89	200	18.98	18.98	18.89	0	0	0
05/02/2026	18.89	0	18.89	18.89	18.89	0	0	0
04/02/2026	18.89	0	18.89	18.89	18.89	0	0	0
03/02/2026	18.89	0	18.89	18.89	18.89	0	0	0
02/02/2026	18.89	1,000	18.89	18.89	18.89	0	0	0
30/01/2026	18.89	200	18.89	18.89	18.89	0	0	0
29/01/2026	18.43	0	18.43	18.43	18.43	0	0	0
28/01/2026	18.43	4,500	18.43	18.43	18.43	0	0	0
27/01/2026	19.17	0	19.17	19.17	19.17	0	0	0
26/01/2026	19.17	0	19.17	19.17	19.17	0	0	0
23/01/2026	19.17	1,200	19.17	19.17	19.17	0	0	0
22/01/2026	18.43	5,000	18.89	18.89	18.43	0	0	0
21/01/2026	19.72	0	19.72	19.72	19.72	0	0	0
20/01/2026	19.81	300	19.72	19.81	19.72	0	0	0
19/01/2026	18.89	0	18.89	18.89	18.89	0	0	0
16/01/2026	18.89	200	18.89	18.89	18.89	0	0	0
15/01/2026	19.45	0	19.45	19.45	19.45	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 (2026-09-08)	-0.75	-4.16%	6,200	0	0	17.05 19.80 18.10
2 tháng (2026-08-10)	-0.57	-3.17%	6,500	0	0	17.05 19.80 18.10
3 tháng (2026-07-10)	-1.03	-5.60%	7,400	0	0	16.68 19.80 18.10
6 tháng (2026-04-13)	-1.49	-7.90%	24,500	0	0	16.68 19.80 18.10
12 tháng (2025-10-13)	-2.78	-13.79%	81,800	0	0	16.68 21.10 18.10
24 tháng (2024-10-18)	-2.19	-11.16%	202,049	0	0	16.31 27.65 18.10
36 tháng (2023-10-24)	3.83	28.25%	388,688	0	0	11.16 27.65 18.10
60 tháng (2021-11-03)	-6.83	-28.18%	471,665	0	0	8.97 27.65 18.10

CTCP Tân Cảng - Phú Hữu (pnp)

THỐNG KÊ GIAO DỊCH