Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	29.43	6,300	29.71	29.71	29.34	0	0	0
08/01/2026	29.43	9,800	29.71	29.71	28.96	0	0	0
07/01/2026	29.52	3,500	29.43	29.71	29.43	0	0	0
06/01/2026	29.43	3,300	29.43	29.43	29.34	0	0	0
05/01/2026	29.43	800	29.34	29.52	29.34	0	0	0
31/12/2025	29.34	2,400	29.52	29.52	29.34	0	0	0
30/12/2025	29.34	3,700	29.52	29.52	29.15	0	0	0
29/12/2025	29.43	11,800	29.52	29.52	28.96	0	0	0
26/12/2025	29.61	9,600	29.24	29.61	29.24	0	0	0
25/12/2025	29.61	3,300	29.61	29.80	29.61	0	0	0
24/12/2025	29.71	7,500	29.89	29.89	29.34	0	0	0
23/12/2025	29.71	11,100	29.80	29.80	29.71	0	0	0
22/12/2025	29.71	8,100	29.80	29.89	29.71	0	0	0
19/12/2025	29.61	3,900	29.61	29.61	29.52	0	0	0
18/12/2025	29.71	800	29.61	29.71	29.61	0	0	0
17/12/2025	29.71	4,700	29.80	29.89	29.34	0	0	0
16/12/2025	29.99	200	29.89	29.99	29.89	0	0	0
15/12/2025	29.71	3,800	29.71	29.71	29.71	0	0	0
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
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

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 (2026-09-08)	0.30	1.02%	49,600	0	0	29.30 29.90 29.90
2 tháng (2026-08-10)	0.80	2.76%	100,000	0	0	29 29.90 29.90
3 tháng (2026-07-10)	0.10	0.34%	159,600	0	0	28.70 30.10 29.90
6 tháng (2026-04-13)	0.65	2.23%	456,200	0	0	28.59 32 29.90
12 tháng (2025-10-13)	0.84	2.88%	1,441,300	0	0	28.59 32 29.90
24 tháng (2024-10-18)	3.86	14.89%	5,710,518	0	0	23.26 33.37 29.90
36 tháng (2023-10-24)	7.03	30.87%	7,755,290	0	0	19.95 33.37 29.90
60 tháng (2021-11-03)	6.49	27.84%	12,211,366	0	0	16.80 33.37 29.90

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH