Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	29.71	3,200	29.80	29.80	29.71	0	0	0
11/12/2025	29.71	1,500	29.71	29.71	29.71	0	0	0
10/12/2025	29.71	2,200	30.17	30.17	29.71	0	0	0
09/12/2025	29.71	2,100	29.89	29.89	29.71	0	0	0
08/12/2025	29.80	1,800	30.26	30.26	29.80	0	0	0
05/12/2025	30.26	400	30.08	30.36	30.08	0	0	0
04/12/2025	30.08	100	30.08	30.08	30.08	0	0	0
03/12/2025	30.08	2,800	30.17	30.17	29.89	0	0	0
02/12/2025	29.71	3,400	29.99	30.08	29.71	0	0	0
01/12/2025	29.80	5,200	30.08	30.08	29.61	0	0	0
28/11/2025	29.71	3,100	29.80	29.89	29.71	0	0	0
27/11/2025	29.80	1,400	29.80	29.99	29.80	0	0	0
26/11/2025	30.08	1,800	30.08	30.08	30.08	0	0	0
25/11/2025	29.89	4,000	30.26	30.26	29.80	0	0	0
24/11/2025	30.17	20,200	30.08	30.17	29.71	0	0	0
21/11/2025	29.99	6,100	30.26	30.26	29.99	0	0	0
20/11/2025	30.45	7,400	30.36	30.45	29.99	0	0	0
19/11/2025	30.26	40,800	29.89	30.64	29.89	0	0	0
18/11/2025	29.99	11,400	29.61	29.99	29.61	0	0	0
17/11/2025	29.43	5,200	29.52	29.61	29.43	0	0	0
14/11/2025	29.52	5,700	29.43	29.52	29.24	0	0	0
13/11/2025	29.52	2,300	29.43	29.52	29.43	0	0	0
12/11/2025	29.43	5,400	29.34	29.43	29.24	0	0	0
11/11/2025	29.34	4,200	29.52	29.52	29.24	0	0	0
10/11/2025	29.71	10,300	29.24	29.71	29.24	0	0	0
07/11/2025	29.24	7,400	29.61	29.80	29.24	0	0	0
06/11/2025	29.61	800	29.61	29.61	29.61	0	0	0
05/11/2025	29.61	2,400	29.61	29.71	29.34	0	0	0
04/11/2025	29.24	12,200	29.71	29.71	29.15	0	0	0
03/11/2025	29.89	8,900	29.71	30.08	29.61	0	0	0
31/10/2025	29.80	34,600	29.15	30.17	29.15	0	0	0
30/10/2025	29.52	1,900	28.87	29.52	28.69	0	0	0
29/10/2025	28.87	2,000	28.78	29.15	28.78	0	0	0
28/10/2025	28.96	5,300	29.06	29.06	28.69	0	0	0
27/10/2025	28.87	5,100	29.15	29.15	28.69	0	0	0
24/10/2025	28.69	5,200	28.78	28.96	28.69	0	0	0
23/10/2025	29.15	24,800	29.24	29.24	28.69	0	0	0
22/10/2025	29.15	4,300	29.15	29.43	29.15	0	0	0
21/10/2025	29.06	10,500	30.73	30.73	28.78	0	0	0
20/10/2025	29.24	13,300	29.43	29.52	28.87	0	0	0
17/10/2025	29.34	8,800	29.43	29.43	29.24	0	0	0
16/10/2025	29.15	12,300	29.24	29.34	29.15	0	0	0
15/10/2025	29.34	12,100	29.24	29.34	29.06	0	0	0
14/10/2025	29.24	13,400	28.96	29.24	28.78	0	0	0
13/10/2025	28.96	1,100	29.15	29.15	28.78	0	0	0
10/10/2025	29.24	2,200	29.52	29.52	28.41	0	0	0
09/10/2025	29.34	7,300	28.87	29.34	28.87	0	0	0
08/10/2025	28.78	1,000	29.15	29.15	28.78	0	0	0
07/10/2025	29.06	3,200	28.96	29.24	28.96	0	0	0
06/10/2025	28.96	800	28.87	28.96	28.87	0	0	0
03/10/2025	28.41	4,600	28.59	28.59	28.22	0	0	0
02/10/2025	28.78	2,200	29.06	29.06	28.78	0	0	0
01/10/2025	28.78	6,100	28.50	29.06	28.50	0	0	0
30/09/2025	28.41	2,200	29.34	29.34	28.41	0	0	0
29/09/2025	29.15	3,500	29.15	29.15	29.15	0	0	0
26/09/2025	29.15	7,700	29.06	29.24	29.06	0	0	0
25/09/2025	28.96	16,500	28.96	29.06	28.87	0	0	0
24/09/2025	28.96	15,900	28.96	29.06	28.96	0	0	0
23/09/2025	29.06	14,400	29.15	29.15	28.96	0	0	0
22/09/2025	29.06	5,400	29.43	29.43	28.87	0	0	0
19/09/2025	29.24	1,100	29.15	29.24	29.15	0	0	0
18/09/2025	29.15	4,400	29.43	29.43	29.15	0	0	0
17/09/2025	29.15	4,200	29.43	29.43	29.15	0	0	0
16/09/2025	29.43	4,300	29.24	29.43	29.24	0	0	0
15/09/2025	29.06	11,800	29.24	29.43	28.96	0	0	0
12/09/2025	28.96	900	29.06	29.34	28.96	0	0	0
11/09/2025	28.78	15,700	29.24	29.24	28.78	0	0	0
10/09/2025	28.87	15,200	29.43	29.43	28.87	0	0	0
09/09/2025	29.43	6,900	29.52	29.52	29.06	0	0	0
08/09/2025	29.24	12,700	29.24	29.24	28.96	0	0	0
05/09/2025	29.34	8,500	29.24	29.52	29.24	0	0	0
04/09/2025	29.24	3,600	29.71	29.71	29.24	0	0	0
03/09/2025	29.61	2,100	29.61	29.61	29.52	0	0	0
02/09/2025	35.83	108,850	34.35	38.06	34.35	0	0	0
01/09/2025	28.59	3,568	28.50	28.59	28.50	0	0	0
29/08/2025	29.24	49,300	29.24	29.52	29.24	0	0	0
28/08/2025	29.43	9,500	29.24	29.61	29.24	0	0	0
27/08/2025	29.24	5,000	29.24	29.34	29.24	0	0	0
26/08/2025	29.24	2,200	28.87	29.89	28.87	0	0	0
25/08/2025	29.15	5,200	29.34	29.34	29.06	0	0	0
22/08/2025	29.24	39,000	29.71	29.99	29.15	0	0	0
21/08/2025	29.71	8,800	29.52	29.71	29.52	0	0	0
20/08/2025	29.52	13,400	29.80	30.17	29.24	0	0	0
19/08/2025	30.17	19,300	30.17	30.36	29.80	0	0	0
18/08/2025	30.17	22,200	29.71	30.26	29.71	0	0	0
15/08/2025	29.80	9,800	29.71	29.89	29.71	0	0	0
14/08/2025	29.71	20,400	29.89	30.45	29.06	0	0	0
13/08/2025	29.89	25,700	30.17	32.77	29.71	0	0	0
12/08/2025	29.43	27,900	29.71	29.71	29.34	0	0	0
11/08/2025	29.43	14,800	29.52	29.71	29.24	0	0	0
08/08/2025	29.43	19,100	29.99	30.17	29.43	0	0	0
07/08/2025	29.43	10,400	29.06	29.71	29.06	0	0	0
06/08/2025	28.96	19,100	28.59	28.96	28.50	0	0	0
05/08/2025	28.50	10,400	28.50	28.59	28.41	0	0	0
04/08/2025	28.50	27,000	28.41	28.69	28.31	0	0	0
01/08/2025	28.41	10,600	28.41	28.50	28.22	0	0	0
31/07/2025	28.31	30,000	28.41	28.41	28.31	0	0	0
30/07/2025	28.31	17,600	28.41	28.69	28.31	0	0	0
29/07/2025	28.13	14,000	28.31	28.41	28.04	0	0	0
28/07/2025	28.22	10,100	28.13	28.41	28.13	0	0	0

Page:
<<
2
3
4
>>

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)	0.40	1.37%	55,700	0	0	29.20 32 29.60
2 tháng (2026-07-20)	0.30	1.02%	124,100	0	0	28.70 32 29.60
3 tháng (2026-06-22)	-0.40	-1.33%	209,600	0	0	28.70 32 29.60
6 tháng (2026-03-23)	0.64	2.19%	516,700	0	0	27.57 32 29.60
12 tháng (2025-09-23)	0.54	1.87%	1,511,200	0	0	27.57 32 29.60
24 tháng (2024-09-30)	3.40	12.99%	5,967,008	0	0	23.26 35.83 29.60
36 tháng (2023-10-04)	7.88	36.25%	8,006,603	0	0	19.95 35.83 29.60
60 tháng (2021-10-14)	6.78	29.68%	12,788,354	-16,600	-0.4	16.80 35.83 29.60

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH