Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	194.40	12,000	195	196.50	193.50	0	0	0
29/04/2026	195.80	18,000	194.50	195.80	192.60	0	0	0
28/04/2026	194	43,300	192	194.80	192	0	0	0
24/04/2026	192	48,200	193	193.70	190	0	0	0
23/04/2026	192	30,700	191.40	194.60	191.40	0	0	0
22/04/2026	191.40	112,400	187.20	192.50	187.20	0	0	0
21/04/2026	187.30	44,000	177.30	187.50	177.30	0	0	0
20/04/2026	188	101,800	182	189.60	180.10	0	0	0
17/04/2026	180.50	33,100	178.10	183	178.10	0	0	0
16/04/2026	179	32,500	178.60	179.60	177.30	0	0	0
15/04/2026	179.50	13,800	177.10	180	176.50	0	0	0
14/04/2026	179.40	11,400	180.50	180.50	177	0	0	0
13/04/2026	179.70	25,200	179.80	179.80	177.10	0	0	0
10/04/2026	179.80	83,800	173.70	179.80	173.70	0	0	0
09/04/2026	173.70	67,300	169.90	173.70	169.90	0	0	0
08/04/2026	173.20	31,100	173.90	175	161	0	0	0
07/04/2026	172.50	21,200	169.30	172.50	166.30	0	0	0
06/04/2026	171	20,500	168.10	171	165	0	0	0
03/04/2026	172	10,400	169.50	173	169.50	0	0	0
02/04/2026	169.80	35,800	169	175.80	169	0	0	0
01/04/2026	172.90	47,400	170.80	172.90	169	0	0	0
31/03/2026	170.90	44,600	169.30	170.90	167.60	0	0	0
30/03/2026	169.90	6,100	172	172	168	0	0	0
27/03/2026	174	71,600	166.40	175.50	166.40	0	0	0
26/03/2026	169.70	57,800	169.50	170.90	166	0	0	0
25/03/2026	169.50	65,100	169.90	169.90	165	0	0	0
24/03/2026	163.90	61,600	158	164.10	158	0	0	0
23/03/2026	156	69,100	166.10	166.10	156	0	0	0
20/03/2026	167.90	32,800	167.20	170	165.80	0	0	0
19/03/2026	170	33,200	171.60	171.60	167.70	0	0	0
18/03/2026	171.40	6,000	171.10	171.50	167.20	0	0	0
17/03/2026	171	27,200	168	171	167	0	0	0
16/03/2026	168	11,600	168	168.50	167	0	0	0
13/03/2026	167.50	6,400	169.50	170	166	0	0	0
12/03/2026	170.40	128,800	165	171	165	0	0	0
11/03/2026	167.10	15,500	169	170	166	0	0	0
10/03/2026	164.50	45,300	159.90	171.60	159.90	0	0	0
09/03/2026	153.50	86,500	171.50	171.50	152.10	0	0	0
06/03/2026	173.90	29,300	175	175	168.30	0	0	0
05/03/2026	175	17,600	175.40	180	170.30	0	0	0
04/03/2026	177	45,200	179	180	172.30	0	0	0
03/03/2026	180	28,200	181.90	182.40	178.60	0	0	0
02/03/2026	180.80	108,800	179.80	184.90	175	0	0	0
27/02/2026	179	24,000	178	180	176.30	0	0	0
26/02/2026	178	140,300	170.80	180	170.80	0	0	0
25/02/2026	170.80	15,200	169.90	171	167.70	0	0	0
24/02/2026	168.90	5,800	169.80	170.20	168	0	0	0
23/02/2026	171.50	11,300	169.70	171.50	168.20	0	0	0
13/02/2026	169.50	20,300	166	172	164.90	0	0	0
12/02/2026	164.90	9,000	163.60	166	163.60	0	0	0
11/02/2026	164	9,900	161.80	164	161.10	0	0	0
10/02/2026	162	13,000	162.20	163.90	158.80	0	0	0
09/02/2026	163.50	14,500	164	164	161.20	0	0	0
06/02/2026	160	58,300	167.50	167.60	160	0	0	0
05/02/2026	166.60	19,000	166.80	168.90	165.60	0	0	0
04/02/2026	166.80	8,400	166.20	166.90	165	0	0	0
03/02/2026	165.60	33,600	168.20	169	164.50	0	0	0
02/02/2026	168	23,600	169.40	169.60	165.40	0	0	0
30/01/2026	169.80	51,800	170	171	167.10	0	0	0
29/01/2026	168.90	128,500	173	174	166	0	0	0
28/01/2026	173.60	89,100	162	175	156	0	0	0
27/01/2026	162.10	23,700	159	165	159	0	0	0
26/01/2026	158.30	68,100	163.20	163.20	156.20	0	0	0
23/01/2026	160	36,100	167.30	169	160	0	0	0
22/01/2026	165	49,300	165	170	164.50	0	0	0
21/01/2026	165.50	96,100	157.10	170	157	0	0	0
20/01/2026	158.20	25,000	157.20	158.20	156.20	0	0	0
19/01/2026	160	61,700	155	160	153.80	0	0	0
16/01/2026	155	89,700	151	155	148.30	0	0	0
15/01/2026	148	18,000	148.20	149.40	147.70	0	0	0
14/01/2026	148.20	97,200	149.10	152	148	0	0	0
13/01/2026	149	33,500	152	155	148	0	0	0
12/01/2026	149.20	70,300	150	152.90	147	0	0	0
09/01/2026	150	52,800	150.20	154	149	0	0	0
08/01/2026	150	104,200	146	155.90	146	0	0	0
07/01/2026	147.50	44,400	147	150	145	0	0	0
06/01/2026	146.50	36,400	145.50	147	143.30	0	0	0
05/01/2026	145	22,500	146.20	146.60	144.90	0	0	0
31/12/2025	146.40	38,000	149.50	149.50	144	0	0	0
30/12/2025	148.60	23,700	151.20	152	148.50	0	0	0
29/12/2025	151.20	139,400	149	154	148	0	0	0
26/12/2025	149.70	147,900	148	150	146	0	0	0
25/12/2025	147.50	79,800	143	149	143	0	0	0
24/12/2025	143	179,600	139	144.50	138.10	0	0	0
23/12/2025	139	28,100	141.90	143	139	0	0	0
22/12/2025	142	39,400	141.10	143	139.20	0	0	0
19/12/2025	141	11,300	139.50	144	139.50	0	0	0
18/12/2025	142.20	39,100	141.10	142.20	138	0	0	0
17/12/2025	142	21,800	142.50	144	140.10	0	0	0
16/12/2025	142.10	13,000	141.70	147.90	141.60	0	0	0
15/12/2025	141.70	10,800	141.30	142.50	141	0	0	0
12/12/2025	142.50	29,700	141.90	144	140	0	0	0
11/12/2025	142.90	11,100	144	144	140.80	0	0	0
10/12/2025	142.50	22,000	142.90	144	140.10	0	0	0
09/12/2025	143	14,200	144.80	144.80	140.10	0	0	0
08/12/2025	145.40	58,100	144	148.20	142.30	0	0	0
05/12/2025	144	31,400	142.20	144	142	0	0	0
04/12/2025	143	13,900	143	143	141.70	0	0	0
03/12/2025	143	24,700	139.30	143.80	139.20	0	0	0
02/12/2025	142	35,000	139.10	142	138.30	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 (2026-04-06)	24.80	14.50%	738,300	0	0	171 195.80 194.40
2 tháng (2026-03-05)	20.80	11.89%	1,648,000	0	0	153.50 195.80 194.40
3 tháng (2026-02-03)	30.20	18.24%	2,212,800	0	0	153.50 195.80 194.40
6 tháng (2025-11-05)	51.90	36.07%	5,499,000	0	0	139 195.80 194.40
12 tháng (2025-05-09)	98.24	100.69%	10,524,200	0	0	92.22 195.80 194.40
24 tháng (2024-05-14)	161.97	478.86%	18,119,974	0	0	33.83 195.80 194.40
36 tháng (2023-05-22)	176.31	904.61%	21,523,366	0	0	18.33 195.80 194.40
60 tháng (2021-09-08)	173.25	768.17%	22,480,184	0	0	16.44 195.80 194.40

CTCP Dịch vụ biển Tân Cảng (tos)

THỐNG KÊ GIAO DỊCH