Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	32.20	9,000	32.20	32.20	32	0	0	0
11/06/2026	32.10	10,500	32.20	32.20	32	0	0	0
10/06/2026	32	7,700	32	32.20	32	0	0	0
09/06/2026	32.10	8,500	32	32.10	31.80	0	0	0
08/06/2026	31.90	5,200	32	32	31.90	0	0	0
05/06/2026	31.90	2,800	32	32	31.90	0	0	0
04/06/2026	32	900	31.70	32	31.70	0	0	0
03/06/2026	31.90	1,500	32	32	31.60	0	0	0
02/06/2026	31.60	3,400	32	32	31.60	0	0	0
01/06/2026	31.70	4,000	32	32.10	31.70	1,000	0	0
29/05/2026	32	900	32.10	32.10	31.80	0	0	0
28/05/2026	32	8,900	32.10	32.10	31.50	1,500	0	0
27/05/2026	32.20	3,300	32.20	32.20	31.70	800	0	0
26/05/2026	32.10	8,500	32.20	32.20	31.70	200	0	0
25/05/2026	31.70	200	32.20	32.20	31.70	0	0	0
22/05/2026	31.90	4,800	31.70	31.90	31.70	3,900	0	0
21/05/2026	32	1,700	31.70	32	31.60	0	0	0
20/05/2026	31.60	3,500	31.60	31.60	31.50	0	0	0
19/05/2026	31.70	4,800	31.70	32.30	31.70	0	0	0
18/05/2026	31.80	1,000	31.70	31.80	31.70	0	0	0
15/05/2026	31.80	1,500	31.80	31.80	31.70	0	0	0
14/05/2026	31.60	3,800	32.20	32.20	31.60	0	0	0
13/05/2026	32.10	1,100	32.40	32.40	32	0	0	0
12/05/2026	32	400	32.40	32.40	32	0	0	0
11/05/2026	32.20	2,900	32.40	32.40	32.20	0	0	0
08/05/2026	31.90	2,600	32	32	31.90	0	0	0
07/05/2026	32.20	3,200	32.70	32.70	32.20	0	0	0
06/05/2026	32.30	4,100	32.70	32.70	32	0	0	0
05/05/2026	32.50	10,600	32	32.80	32	0	0	0
04/05/2026	32.10	11,200	31.70	32.10	31.60	0	0	0
29/04/2026	31.20	4,500	31.10	31.80	31.10	100	0	0
28/04/2026	30.80	7,000	31	31	30.70	0	0	0
24/04/2026	31.20	400	30.80	31.20	30.80	0	0	0
23/04/2026	31	4,500	31.30	31.40	31	0	0	0
22/04/2026	31.20	600	31.10	31.20	31.10	0	0	0
21/04/2026	31	8,400	31.20	31.30	31	0	0	0
20/04/2026	31.40	1,200	31.10	31.40	31.10	0	0	0
17/04/2026	31.50	1,000	31.50	31.50	31.50	0	0	0
16/04/2026	31.50	1,600	31.50	31.50	31.50	0	0	0
15/04/2026	31.40	4,300	31.70	31.70	31.40	0	0	0
14/04/2026	31.50	500	31.70	31.70	31.30	0	0	0
13/04/2026	31.40	900	31.40	31.50	31.40	0	0	0
10/04/2026	31.40	11,500	31.50	31.50	31.20	0	0	0
09/04/2026	31.50	3,200	31.50	31.60	31.40	0	0	0
08/04/2026	31.50	7,500	31.70	31.70	31.40	0	0	0
07/04/2026	31.60	1,200	31.80	31.80	31.60	0	0	0
06/04/2026	31.60	10,400	31.50	31.60	31.50	0	0	0
03/04/2026	31.50	7,600	31.50	31.60	31.50	0	0	0
02/04/2026	31.60	2,600	31.90	31.90	31.50	0	0	0
01/04/2026	31.60	3,000	32	32	31.50	0	0	0
31/03/2026	32	800	32.30	32.30	32	0	0	0
30/03/2026	31	5,000	31.70	31.70	31	0	5,000	0
27/03/2026	32.30	3,600	32.10	32.40	32.10	2,900	0	0
26/03/2026	32	5,000	32.20	32.20	31.50	0	0	0
25/03/2026	31.60	7,100	31.40	31.70	31.30	0	0	0
24/03/2026	31.50	3,100	31.20	31.50	31.20	0	0	0
23/03/2026	31.20	9,600	31.60	31.70	31.20	0	0	0
20/03/2026	31.90	10,000	32.10	32.10	31.90	0	0	0
19/03/2026	32.10	1,300	32.40	32.40	32.10	0	0	0
18/03/2026	32.30	6,700	32.60	32.60	32.20	0	0	0
17/03/2026	32.30	5,200	32.60	32.60	32.20	0	0	0
16/03/2026	32.20	5,600	32.60	32.60	32	0	0	0
13/03/2026	32	3,900	32.60	32.60	32	0	5,400	-0.2
12/03/2026	32.30	11,700	32.20	32.40	31.90	0	0	0
11/03/2026	31.50	10,300	32.70	32.70	31.10	0	0	0
10/03/2026	32.40	1,600	30.10	32.80	30.10	0	0	0
09/03/2026	31.30	28,700	32.50	32.50	30.50	0	0	0
06/03/2026	32.60	9,100	33.90	33.90	32.60	0	0	0
05/03/2026	32.50	35,400	32.10	32.90	32.10	0	0	0
04/03/2026	32.10	6,700	32.40	33.30	32.10	0	0	0
03/03/2026	32.30	18,200	32.50	32.50	32.30	0	0	0
02/03/2026	32.70	28,000	32.60	33.50	32.20	0	0	0
27/02/2026	32.60	4,900	32.50	32.60	32.50	0	0	0
26/02/2026	32.40	15,600	32.50	32.50	32.40	0	0	0
25/02/2026	32.50	3,100	32.40	32.60	32.20	0	0	0
24/02/2026	32.60	7,000	32.40	33	32.20	0	0	0
23/02/2026	32.50	18,000	32.10	32.50	32.10	0	0	0
13/02/2026	32	4,500	32.40	32.40	32	0	0	0
12/02/2026	32	1,500	32	32.40	32	0	0	0
11/02/2026	32.10	2,900	32.10	32.10	32.10	0	0	0
10/02/2026	32	4,600	32	32	31.90	0	0	0
09/02/2026	32	2,900	32.60	32.60	31.90	0	0	0
06/02/2026	32	10,500	32	32.20	32	0	0	0
05/02/2026	32.20	10,500	32	32.80	32	0	0	0
04/02/2026	32	8,700	32.20	32.20	32	0	0	0
03/02/2026	32	8,900	32	32.20	31.90	0	0	0
02/02/2026	31.60	9,000	32	32	31.60	0	0	0
30/01/2026	32	29,000	32.40	32.50	31.30	0	0	0
29/01/2026	31.90	8,600	32.10	32.20	31.80	0	0	0
28/01/2026	32	4,800	31.50	32.20	31.50	0	0	0
27/01/2026	31.80	29,400	32.40	32.40	30.70	0	0	0
26/01/2026	32.30	1,700	32.20	32.40	32	0	0	0
23/01/2026	32.40	1,600	32.60	32.60	32.10	0	0	0
22/01/2026	32.60	8,400	32.10	32.60	31.90	0	0	0
21/01/2026	31.80	5,700	32.50	32.50	31.80	0	0	0
20/01/2026	32.60	5,200	32	32.60	32	0	0	0
19/01/2026	32	2,600	32.60	32.60	32	0	0	0
16/01/2026	32.50	5,400	33	33	32.50	0	0	0
15/01/2026	32.60	24,700	31.90	32.60	31.90	0	0	0
14/01/2026	31.90	11,400	31.80	31.90	31.80	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0	0%	88,500	7,400	0	31.60 32.20 32.20
2 tháng (2026-04-13)	0.70	2.23%	158,400	7,500	0	30.80 32.50 32.20
3 tháng (2026-03-16)	-0.10	-0.31%	268,400	5,400	0	30.80 32.50 32.20
6 tháng (2025-12-15)	0.10	0.31%	774,900	0	-0.2	30.80 32.70 32.20
12 tháng (2025-06-17)	0.90	2.88%	2,116,100	0	-0.2	29.60 32.80 32.20
24 tháng (2024-06-24)	1.09	3.50%	6,026,821	1	-0.2	25.05 35.95 32.20
36 tháng (2023-06-28)	10.35	47.56%	8,173,409	950	-0.2	21.67 35.95 32.20
60 tháng (2021-07-08)	10.16	46.31%	16,100,766	199,055	5.8	18.09 35.95 32.20

CTCP Kho Vận Tân Cảng (tcw)

THỐNG KÊ GIAO DỊCH