Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	300	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	100	0	0.0
10/11/2025	29.71	10,300	29.24	29.71	29.24	5,300	0	0.2
07/11/2025	29.24	7,400	29.61	29.80	29.24	100	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	100	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	100	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	100	0	0.0
27/10/2025	28.87	5,100	29.15	29.15	28.69	500	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	1,100	0	0.0
22/10/2025	29.15	4,300	29.15	29.43	29.15	1,900	0	0.1
21/10/2025	29.06	10,500	30.73	30.73	28.78	4,200	0	0.1
20/10/2025	29.24	13,300	29.43	29.52	28.87	1,100	0	0.0
17/10/2025	29.34	8,800	29.43	29.43	29.24	5,100	0	0.2
16/10/2025	29.24	12,500	29.24	29.34	29.15	6,000	0	0.2
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	8,000	0	0.3
13/10/2025	28.96	1,100	29.15	29.15	28.78	200	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	1,900	0	0.1
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	100	-0.0
01/10/2025	28.78	6,100	28.50	29.06	28.50	900	4,600	-0.1
30/09/2025	28.41	2,200	29.34	29.34	28.41	0	1,000	-0.0
29/09/2025	29.15	3,500	29.15	29.15	29.15	2,800	2,500	0.0
26/09/2025	29.15	7,700	29.06	29.24	29.06	7,300	6,900	0.0
25/09/2025	28.96	16,500	28.96	29.06	28.87	0	13,000	-0.4
24/09/2025	28.96	15,900	28.96	29.06	28.96	0	11,200	-0.3
23/09/2025	29.06	14,400	29.15	29.15	28.96	0	7,800	-0.2
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	5,000	0	0.2
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	100	0	0.0
29/08/2025	29.24	49,300	29.24	29.52	29.24	0	5,000	-0.2
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	100	-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	100	0	0.0
19/08/2025	30.17	19,300	30.17	30.36	29.80	200	100	0.0
18/08/2025	30.17	22,200	29.71	30.26	29.71	200	200	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	1,600	0	0.1
13/08/2025	29.89	25,700	30.17	32.77	29.71	0	200	-0.0
12/08/2025	29.43	29,800	29.71	29.71	29.34	0	0	0
11/08/2025	29.43	14,800	29.52	29.71	29.24	600	200	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	2,000	-0.1
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	500	0	0.0
25/07/2025	28.31	23,900	28.31	28.31	28.04	0	0	0
24/07/2025	28.22	7,800	28.31	28.31	28.22	0	0	0
23/07/2025	28.31	16,800	27.85	28.31	27.85	0	0	0
22/07/2025	27.85	15,900	28.22	28.22	27.85	0	400	-0.0
21/07/2025	28.22	3,100	28.22	28.31	28.22	0	100	-0.0
18/07/2025	28.31	10,600	28.41	28.41	28.31	0	0	0
17/07/2025	28.31	34,900	28.31	28.41	28.22	0	0	0
16/07/2025	28.41	12,100	28.31	28.41	27.85	600	0	0.0
15/07/2025	28.41	8,300	28.50	28.50	28.31	300	0	0.0
14/07/2025	28.50	18,000	28.50	28.50	28.31	0	0	0
11/07/2025	28.50	9,400	28.69	28.69	28.41	500	0	0.0
10/07/2025	28.78	10,600	28.69	28.78	28.50	0	0	0
09/07/2025	28.50	7,700	28.31	28.59	28.31	0	0	0
08/07/2025	28.41	5,100	28.41	28.41	28.41	0	0	0
07/07/2025	28.41	6,300	28.22	28.50	28.22	0	0	0
04/07/2025	28.41	1,700	28.41	28.50	28.41	0	0	0
03/07/2025	28.22	6,600	28.22	28.50	28.22	0	0	0
02/07/2025	28.22	7,900	28.13	28.22	28.13	0	0	0
01/07/2025	28.13	6,000	28.13	28.22	27.85	500	0	0.0
30/06/2025	28.04	4,400	27.94	28.22	27.94	300	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 (2026-08-12)	0.40	1.37%	56,600	-2,800	0	29 29.70 29.60
2 tháng (2026-07-13)	0.70	2.41%	120,700	-2,800	0	28.70 30.10 29.60
3 tháng (2026-06-15)	-0.10	-0.34%	243,900	-2,800	0	28.70 30.10 29.60
6 tháng (2026-03-16)	-0.19	-0.65%	521,300	2,600	0	28.59 30.17 29.60
12 tháng (2025-09-16)	0.27	0.92%	1,473,400	-2,800	-0.2	28.41 30.45 29.60
24 tháng (2024-09-23)	3.50	13.37%	5,729,058	-2,799	-0.2	23.26 33.37 29.60
36 tháng (2023-09-27)	8.22	38.25%	7,859,929	-1,899	-0.2	21.32 33.37 29.60
60 tháng (2021-10-07)	6.81	29.73%	12,713,176	99,255	2.6	16.80 33.37 29.60

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH