Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	30.55	16,700	30.08	30.55	29.99	0	0	0
23/05/2025	30.08	15,800	30.27	30.27	29.99	0	0	0
22/05/2025	29.99	7,500	29.99	30.27	29.99	0	0	0
21/05/2025	30.08	4,700	29.99	30.08	29.90	0	0	0
20/05/2025	29.99	13,800	29.80	30.64	29.80	0	0	0
19/05/2025	29.80	8,600	32.41	32.41	29.80	0	0	0
16/05/2025	29.90	5,400	29.43	29.90	29.34	0	0	0
15/05/2025	29.99	10,200	29.62	30.18	29.62	0	0	0
14/05/2025	29.99	10,100	29.80	29.99	29.80	0	0	0
13/05/2025	29.99	11,600	30.08	30.08	29.62	0	0	0
12/05/2025	29.62	7,900	29.71	29.71	29.34	0	0	0
09/05/2025	29.34	6,100	27.01	29.62	27.01	0	0	0
08/05/2025	29.52	13,900	29.62	29.71	29.06	0	0	0
07/05/2025	28.87	6,900	28.87	28.96	28.87	0	0	0
06/05/2025	29.06	8,600	30.45	30.45	28.87	0	0	0
05/05/2025	29.06	4,500	30.64	30.64	28.41	0	0	0
29/04/2025	28.50	4,600	28.69	28.78	28.50	0	0	0
28/04/2025	28.50	4,700	28.96	28.96	27.94	0	0	0
25/04/2025	28.41	2,700	28.69	28.78	28.13	0	0	0
24/04/2025	28.59	1,200	28.03	28.69	27.94	0	0	0
23/04/2025	28.50	1,500	28.78	28.78	27.85	0	0	0
22/04/2025	27.94	22,900	28.31	28.31	27.47	0	0	0
21/04/2025	28.41	12,700	28.59	28.87	28.31	0	0	0
18/04/2025	28.59	13,900	28.69	28.87	28.31	1,900	0	0.1
17/04/2025	28.22	2,500	28.31	28.31	28.13	0	0	0
16/04/2025	28.13	4,700	28.41	28.87	28.13	0	0	0
15/04/2025	28.41	19,000	28.59	28.59	27.94	0	0	0
14/04/2025	28.41	13,700	28.78	28.78	28.31	0	0	0
11/04/2025	28.41	19,700	27.85	28.87	27.85	0	0	0
10/04/2025	28.78	21,900	28.69	28.78	26.36	0	0	0
09/04/2025	25.15	72,400	22.35	25.71	21.98	0	0	0
08/04/2025	25.05	86,600	28.13	28.13	24.21	0	0	0
04/04/2025	27.75	31,400	28.41	28.41	26.17	100	0	0.0
03/04/2025	28.50	124,800	31.67	31.67	28.22	0	0	0
02/04/2025	32.50	24,100	32.78	32.97	31.57	0	1,800	-0.1
01/04/2025	32.78	8,500	32.69	33.06	32.69	0	0	0
31/03/2025	32.78	24,500	33.53	33.71	30.83	0	0	0
28/03/2025	33.53	5,300	33.99	33.99	33.53	0	0	0
27/03/2025	33.99	44,600	33.34	34.09	33.34	0	0	0
26/03/2025	33.25	8,400	33.34	33.34	32.88	0	0	0
25/03/2025	32.88	10,200	32.88	33.16	32.88	100	0	0.0
24/03/2025	32.78	22,000	33.34	33.34	32.69	300	0	0.0
21/03/2025	33.44	8,100	33.44	33.44	33.25	500	0	0.0
20/03/2025	33.44	10,300	33.25	33.62	33.25	0	0	0
19/03/2025	33.34	21,800	33.99	34.18	32.88	500	0	0.0
18/03/2025	33.62	8,900	33.44	33.62	33.06	100	100	0
17/03/2025	33.44	28,100	33.53	33.71	33.06	0	0	0
14/03/2025	33.44	32,400	33.71	33.81	33.25	0	0	0
13/03/2025	33.71	22,500	34.46	34.46	33.34	0	0	0
12/03/2025	33.90	6,200	33.90	33.99	33.81	0	0	0
11/03/2025	34.37	41,700	32.60	35.02	32.60	0	0	0
10/03/2025	33.34	27,500	33.81	33.81	33.25	0	0	0
07/03/2025	33.81	42,300	34.37	34.65	33.62	0	0	0
06/03/2025	34.74	38,800	34.93	34.93	33.99	0	0	0
05/03/2025	35.02	27,900	35.11	35.39	34.65	0	0	0
04/03/2025	34.83	78,400	34.65	36.04	34.65	101	0	0.0
03/03/2025	35.11	101,300	33.62	35.30	33.62	0	0	0
28/02/2025	33.81	45,000	33.53	33.81	33.25	0	0	0
27/02/2025	33.90	20,200	34.09	34.27	33.44	100	0	0.0
26/02/2025	34.09	24,800	34.27	34.46	33.90	0	0	0
25/02/2025	33.99	69,100	33.06	35.11	32.88	0	0	0
24/02/2025	33.25	37,500	33.71	33.71	32.88	0	0	0
21/02/2025	33.62	35,000	34.09	34.09	33.44	0	0	0
20/02/2025	34.18	27,000	34.46	34.46	33.99	0	0	0
19/02/2025	34.46	104,800	33.90	34.93	33.81	0	0	0
18/02/2025	33.53	44,500	33.53	33.53	32.69	0	0	0
17/02/2025	33.16	58,700	34.46	35.11	32.78	0	0	0
14/02/2025	34.46	86,200	35.39	35.39	34.09	0	0	0
13/02/2025	34.93	124,200	33.62	37.16	33.62	0	0	0
12/02/2025	34.27	31,802	33.81	34.65	33.62	0	0	0
11/02/2025	33.81	57,313	34.83	34.83	32.97	0	0	0
10/02/2025	33.99	111,113	36.42	37.25	33.06	0	0	0
07/02/2025	35.95	108,850	34.46	38.19	34.46	0	0	0
06/02/2025	35.30	220,474	31.67	35.30	31.67	0	0	0
05/02/2025	30.83	25,158	32.04	32.04	30.27	0	0	0
04/02/2025	30.36	13,701	30.36	30.45	29.90	0	1,900	-0.1
03/02/2025	30.08	17,800	31.29	31.29	28.96	0	0	0
24/01/2025	31.29	28,600	30.73	31.39	30.36	0	0	0
23/01/2025	31.01	25,923	32.60	33.44	30.83	0	0	0
22/01/2025	31.57	43,276	29.43	33.34	29.43	0	0	0
21/01/2025	29.06	1,296	29.24	29.80	29.06	0	0	0
20/01/2025	29.24	5,845	28.78	29.24	28.78	0	0	0
17/01/2025	28.78	6,900	28.87	28.87	28.78	0	0	0
16/01/2025	28.87	7,700	28.69	28.87	28.50	0	0	0
15/01/2025	28.87	3,770	28.41	28.87	28.41	0	0	0
14/01/2025	28.41	8,306	28.31	28.50	28.13	0	0	0
13/01/2025	28.50	239	28.50	28.50	28.50	0	0	0
10/01/2025	28.41	3,604	28.78	28.78	28.41	0	0	0
09/01/2025	28.69	3,568	28.59	28.69	28.59	0	0	0
08/01/2025	28.50	3,717	28.78	28.78	28.50	0	0	0
07/01/2025	28.41	8,900	28.78	28.78	28.41	0	0	0
06/01/2025	28.69	4,912	28.59	29.34	28.59	0	0	0
03/01/2025	29.24	31	29.34	29.34	29.34	0	0	0
02/01/2025	29.24	2,400	29.34	29.34	29.24	0	0	0
31/12/2024	29.15	4,501	29.34	29.34	29.15	0	0	0
30/12/2024	29.15	5,900	29.24	29.24	29.15	0	0	0
27/12/2024	29.06	7,650	29.34	29.34	29.06	0	0	0
26/12/2024	29.24	18,031	29.06	29.52	29.06	0	0	0
25/12/2024	29.24	14,756	29.24	29.34	29.24	0	0	0
24/12/2024	29.24	16,102	29.24	29.34	29.06	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 (2026-02-11)	0.20	0.62%	207,200	0	0	31.30 32.70 32
2 tháng (2026-01-12)	0.50	1.57%	408,000	100	0.0	31.30 32.70 32
3 tháng (2025-12-15)	0.30	0.94%	502,600	0	0	31.30 32.70 32
6 tháng (2025-09-15)	1	3.19%	960,000	0	0.0	30.60 32.80 32
12 tháng (2025-03-18)	-1.32	-3.93%	2,879,400	1,700	-0.0	25.05 33.99 32
24 tháng (2024-03-25)	6.39	24.64%	6,767,521	1	-0.0	24.70 35.95 32
36 tháng (2023-03-29)	10.69	49.44%	8,192,762	955	-0.0	21.21 35.95 32
60 tháng (2021-04-08)	11.39	54.46%	17,951,197	372,955	11.2	18.09 35.95 32

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH