Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/06/2025	28.04	8,100	28.13	28.13	27.85	1,500	0	0.0
26/06/2025	27.94	7,700	28.04	28.41	27.85	2,300	0	0
25/06/2025	27.94	4,800	27.85	27.94	27.76	0	0	0
24/06/2025	27.76	8,400	27.85	28.31	27.66	0	0	0
23/06/2025	27.48	15,700	27.94	27.94	27.48	0	6,000	-0.2
20/06/2025	27.94	20,800	28.22	28.22	27.85	0	0	0
19/06/2025	28.41	17,700	28.59	28.78	27.94	0	0	0
18/06/2025: Cổ tức tiền mặt tỉ lệ: 23%
18/06/2025	28.87	7,600	29.24	29.24	28.50	0	0	0
17/06/2025	28.96	67,600	29.31	29.31	28.96	0	0	0
16/06/2025	29.14	84,200	29.57	29.57	28.88	0	0	0
13/06/2025	28.96	18,700	29.40	29.40	28.88	0	0	0
12/06/2025	29.31	22,800	29.83	29.83	29.22	0	0	0
11/06/2025	29.57	6,200	29.22	29.74	29.05	300	0	0
10/06/2025	29.22	15,900	28.96	29.22	28.96	0	0	0
09/06/2025	28.79	10,900	28.79	28.79	28.79	0	0	0
06/06/2025	28.71	3,800	28.79	28.79	28.71	0	0	0
05/06/2025	28.71	4,600	28.71	28.71	28.53	0	0	0
04/06/2025	28.53	12,400	28.45	28.71	28.45	0	0	0
03/06/2025	28.62	3,500	29.31	29.31	28.62	0	0	0
02/06/2025	28.62	5,000	28.62	28.62	28.53	0	0	0
30/05/2025	28.53	11,100	28.62	28.71	28.53	0	0	0
29/05/2025	28.62	5,300	28.53	28.62	28.53	0	0	0
28/05/2025	28.71	15,500	28.45	28.71	28.45	0	200	0
27/05/2025	28.27	5,800	28.10	28.45	28.10	0	0	0
26/05/2025	28.36	16,700	27.93	28.36	27.84	0	0	0
23/05/2025	27.93	15,800	28.10	28.10	27.84	0	0	0
22/05/2025	27.84	7,500	27.84	28.10	27.84	0	0	0
21/05/2025	27.93	4,700	27.84	27.93	27.75	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 (2026-06-30)	0.10	0.34%	53,700	0	0	28.70 30.10 28.90
2 tháng (2026-06-01)	-0.33	-1.12%	204,700	1,000	0	28.70 30.10 28.90
3 tháng (2026-05-04)	-0.70	-2.35%	283,700	7,400	0	28.70 30.17 28.90
6 tháng (2026-02-02)	-0.24	-0.80%	694,800	0	-0.2	28.59 30.36 28.90
12 tháng (2025-08-04)	0.60	2.10%	1,818,500	0	-0.2	28.41 30.45 28.90
24 tháng (2024-08-09)	3.33	12.94%	5,780,321	1	-0.2	23.26 33.37 28.90
36 tháng (2023-08-15)	8.26	39.64%	7,949,129	901	-0.2	20.12 33.37 28.90
60 tháng (2021-08-25)	7.45	34.44%	14,272,878	155,855	4.4	16.80 33.37 28.90

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH