Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	171	5,600	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
01/12/2025	140	12,800	142.20	142.70	138	0	0	0
28/11/2025	141	12,300	143.20	143.20	141	0	0	0
27/11/2025	143	37,100	139.20	143.80	139.10	0	0	0
26/11/2025	141.70	19,400	139.70	145	139.10	0	0	0
25/11/2025	139.70	61,500	140	140	137	0	0	0
24/11/2025	139	52,700	143.80	143.80	139	0	0	0
21/11/2025	143	28,100	144.70	144.70	142.50	0	0	0
20/11/2025	145.40	31,700	144.40	146.80	142	0	0	0
19/11/2025	144.20	28,200	147	147.50	143	0	0	0
18/11/2025	146.90	41,300	147.90	147.90	144	0	0	0
17/11/2025	145.90	34,000	148	149.50	145.80	0	0	0
14/11/2025	149	32,700	149.20	149.20	147	0	0	0
13/11/2025	148	15,400	150	150	147.80	0	0	0
12/11/2025	148.80	106,700	145.60	152.90	145.60	0	0	0
11/11/2025	147	41,400	147.70	148.50	145	0	0	0
10/11/2025	147.60	136,700	148.80	149.50	147.10	0	0	0
07/11/2025	146.90	245,300	142.90	151	142.90	0	0	0
06/11/2025	144	53,300	143.70	144	141.10	0	0	0
05/11/2025	143.90	61,600	139.10	150	139.10	0	0	0
04/11/2025	140.90	99,300	141.50	141.50	136	0	0	0
03/11/2025	141.40	55,600	144.30	144.30	139	0	0	0
31/10/2025	145	71,400	147.90	148.40	144	0	0	0
30/10/2025	147.50	197,500	146.70	149.80	144.60	0	0	0
29/10/2025	146.70	159,200	138	150	136.10	0	0	0
28/10/2025	132.90	20,000	134.50	134.50	130	0	0	0
27/10/2025	134.60	12,600	134.90	135	133	0	0	0
24/10/2025	135	17,900	137	137	134.20	0	0	0
23/10/2025	136.50	43,200	132	136.90	131	0	0	0
22/10/2025	129.80	11,300	131	132	129.10	0	0	0
21/10/2025	132.90	34,400	127.30	132.90	127	0	0	0
20/10/2025	129.90	55,700	133.80	135	126.90	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 (2026-02-23)	-3.50	-2.04%	719,800	0	0	153.50 180.80 171
2 tháng (2026-01-16)	13	8.39%	1,648,500	0	0	153.50 180.80 171
3 tháng (2025-12-17)	26	18.31%	2,875,900	0	0	139 180.80 171
6 tháng (2025-09-18)	42.70	34.08%	5,535,100	0	0	115 180.80 171
12 tháng (2025-03-24)	76.72	84.06%	10,806,500	0	0	66.26 180.80 171
24 tháng (2024-03-27)	136.41	431.78%	17,614,585	0	0	31.20 180.80 171
36 tháng (2023-04-03)	150.15	841.40%	20,257,374	0	0	17.66 180.80 171
60 tháng (2021-09-08)	145.45	644.90%	21,173,184	0	0	16.44 180.80 171

CTCP Dịch vụ biển Tân Cảng (tos)

THỐNG KÊ GIAO DỊCH