Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	29.95	214,700	30.14	30.40	29.87	6,000	16,800	-0.4
25/11/2021	30.14	181,000	30.10	30.40	29.87	2,000	1,600	0.0
24/11/2021	30.10	176,700	30.10	31.00	29.95	1,200	22,100	-0.8
23/11/2021	30.10	225,900	29.84	30.66	29.20	14,700	2,800	0.5
22/11/2021	29.84	362,600	30.55	30.55	29.69	5,900	15,000	-0.4
19/11/2021	30.55	609,700	32.05	32.05	29.95	15,400	12,500	0.1
18/11/2021	32.05	319,800	32.61	32.61	32.05	2,200	16,300	-0.6
17/11/2021	32.61	179,300	33.32	33.32	32.57	3,700	2,200	0.1
16/11/2021	33.32	725,600	32.35	33.69	31.48	5,800	2,400	0.1
15/11/2021	32.35	253,000	32.64	32.91	32.20	4,300	300	0.2
12/11/2021	32.64	541,200	32.01	32.64	31.18	17,700	0	0.7
11/11/2021	32.01	413,800	32.64	32.64	31.45	18,700	800	0.8
10/11/2021	32.64	230,000	32.98	32.98	32.35	25,000	0	1.1
09/11/2021	32.98	682,700	32.20	33.62	32.20	3,400	22,700	-0.9
08/11/2021	32.20	1,099,400	30.10	32.20	30.40	22,800	1,100	0.9
05/11/2021	30.10	238,200	29.87	30.17	29.69	7,000	0	0.3
04/11/2021	29.87	212,200	29.87	30.06	29.50	5,400	600	0.1
03/11/2021	29.87	474,900	30.06	30.85	29.80	4,000	0	0.2
02/11/2021	30.06	217,700	30.10	30.25	29.80	5,200	1,400	0.2
01/11/2021	30.10	289,100	29.72	30.32	29.80	13,800	7,100	0.3
29/10/2021	29.72	254,700	29.76	29.91	29.58	2,200	4,700	-0.1
28/10/2021	29.76	241,300	29.65	29.87	29.39	2,300	20,600	-0.7
27/10/2021	29.65	195,400	29.58	30.10	29.50	1,000	9,400	-0.3
26/10/2021	29.58	171,300	28.90	29.58	28.53	10,500	0	0.4
25/10/2021	28.90	392,400	29.35	30.32	28.90	9,100	2,000	0.3
22/10/2021	29.35	254,300	29.87	29.87	29.28	5,300	0	0.2
21/10/2021	29.87	389,700	29.58	29.87	29.20	4,100	5,000	-0.0
20/10/2021	29.58	222,300	30.44	30.55	29.20	300	10,300	-0.4
19/10/2021	30.44	269,200	30.70	31.07	30.32	2,100	13,000	-0.4
18/10/2021	30.70	953,300	29.69	31.00	29.76	0	1,200	-0.0
15/10/2021	29.69	255,700	29.54	29.72	29.50	2,400	0	0.1
14/10/2021	29.54	181,800	29.39	29.54	29.13	8,600	0	0.3
13/10/2021	29.39	174,900	29.31	29.54	29.13	4,200	1,900	0.1
12/10/2021	29.31	125,500	29.72	29.72	29.20	3,000	2,800	0.0
11/10/2021	29.72	269,300	29.84	30.21	29.65	6,100	15,900	-0.4
08/10/2021	29.84	409,700	29.24	30.32	29.50	3,900	11,000	-0.3
07/10/2021	29.24	223,000	28.64	29.24	28.49	10,000	0	0.4
06/10/2021	28.64	115,700	28.49	29.13	28.53	100	4,800	-0.2
05/10/2021	28.49	188,800	28.75	28.75	28.38	3,100	48,400	-1.7
04/10/2021	28.75	96,400	28.68	28.90	28.30	3,900	0	0.1
01/10/2021	28.68	116,900	28.79	28.94	28.53	96,389	86,789	0.4
30/09/2021	28.79	78,700	28.56	29.05	28.68	6,000	400	0.2
29/09/2021	28.56	119,200	28.08	28.56	27.93	13,300	10,200	0.1
28/09/2021	28.08	162,400	28.12	28.30	27.70	9,400	9,900	-0.0
27/09/2021	28.12	366,200	28.79	28.79	28.12	300	17,800	-0.7
24/09/2021	28.79	164,900	28.98	28.98	28.68	0	9,800	-0.4
23/09/2021	28.98	138,500	29.24	29.28	28.90	5,400	20,000	-0.6
22/09/2021	29.24	159,000	28.90	29.35	28.49	7,600	2,900	0.2
21/09/2021	28.90	309,100	29.35	29.35	28.49	1,100	8,500	-0.3
20/09/2021	29.35	327,100	29.58	29.99	29.28	3,400	6,200	-0.1
17/09/2021	29.58	255,500	29.16	29.65	29.09	13,300	6,000	0.3
16/09/2021	29.16	165,100	29.20	29.31	28.94	1,000	4,100	-0.1
15/09/2021	29.20	171,000	29.13	29.31	28.90	11,600	1,100	0.4
14/09/2021	29.13	217,600	29.43	29.58	29.13	14,500	2,900	0.5
13/09/2021	29.43	252,700	29.72	29.84	29.20	3,100	8,900	-0.2
10/09/2021	29.72	232,400	29.69	30.10	29.50	7,100	300	0.3
09/09/2021	29.69	185,600	29.20	29.84	29.20	10,800	1,000	0.4
08/09/2021	29.20	429,100	29.95	29.95	28.86	6,100	7,300	-0.0
07/09/2021	29.95	397,800	31.22	31.33	29.95	800	28,100	-1.1
06/09/2021	31.22	680,700	30.36	31.33	30.62	20,100	2,200	0.7
01/09/2021	30.36	656,900	29.35	30.70	29.28	17,300	100	0.7
31/08/2021	29.35	324,300	29.84	29.84	29.20	2,200	0	0.1
30/08/2021	29.84	306,600	29.35	30.32	29.65	7,700	7,300	0.0
27/08/2021	29.35	312,400	29.39	29.84	29.05	2,300	2,700	-0.0
26/08/2021	29.39	419,000	28.34	30.10	28.45	600	3,900	-0.1
25/08/2021	28.34	112,100	28.08	28.34	27.70	28,100	0	1.1
24/08/2021	28.08	261,400	28.30	28.60	27.93	18,700	7,000	0.4
23/08/2021	28.30	237,700	28.53	28.75	28.15	7,600	0	0.3
20/08/2021	28.53	419,000	28.98	29.28	28.49	76,300	11,200	2.5
19/08/2021	28.98	236,000	28.64	29.31	28.45	19,000	2,100	0.7
18/08/2021	28.64	265,700	28.60	29.05	28.30	23,600	2,300	0.8
17/08/2021	28.60	414,700	29.39	29.43	28.49	6,400	2,900	0.1
16/08/2021	29.39	471,000	29.91	30.59	29.35	4,800	20,100	-0.6
13/08/2021	29.91	574,800	29.39	30.10	28.08	19,200	15,200	0.1
12/08/2021	29.39	1,070,400	31.60	31.60	29.39	12,400	7,000	0.2
11/08/2021	31.60	821,000	30.06	32.05	29.99	16,500	25,900	-0.4
10/08/2021	30.06	700,800	29.65	30.40	29.05	3,600	23,900	-0.8
09/08/2021	29.65	782,300	28.30	29.95	28.30	18,700	6,500	0.5
06/08/2021	28.30	497,500	27.59	28.83	27.63	6,900	2,700	0.2
05/08/2021	27.59	321,500	28.00	28.00	27.40	8,800	500	0.3
04/08/2021	28.00	595,900	28.53	29.24	27.93	1,800	7,500	-0.2
03/08/2021	28.53	750,600	26.80	28.68	26.95	3,300	9,400	-0.2
02/08/2021	26.80	420,700	25.57	26.99	25.38	4,500	8,800	-0.2
30/07/2021	25.57	371,100	25.12	25.61	24.82	3,400	2,900	0.0
29/07/2021	25.12	235,400	24.93	25.38	24.93	500	17,500	-0.6
28/07/2021	24.93	350,400	24.11	25.01	23.81	1,000	100	0.0
27/07/2021	24.11	189,700	24.30	24.71	23.96	11,500	15,200	-0.1
26/07/2021	24.30	321,200	23.85	24.71	23.21	2,000	11,800	-0.3
23/07/2021	23.85	244,000	23.96	24.56	23.59	7,000	51,800	-1.4
22/07/2021	23.96	270,500	22.84	24.11	22.84	9,800	0	0.3
21/07/2021	22.84	240,300	22.61	23.06	22.72	3,500	4,600	-0.0
20/07/2021	22.61	235,700	22.35	23.21	21.94	35,100	5,600	0.9
19/07/2021	22.35	412,100	23.85	23.85	22.24	17,800	1,800	0.5
16/07/2021	23.85	337,200	24.26	24.26	23.21	7,000	7,800	-0.0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
15/07/2021	24.26	307,700	25.61	25.61	23.96	7,700	17,600	-0.3
14/07/2021	25.61	393,200	26.06	26.19	25.41	17,600	10,100	0.3
13/07/2021	26.06	287,600	25.80	26.46	25.80	17,900	7,200	0.4
12/07/2021	25.80	512,900	26.36	26.78	24.63	37,600	24,100	0.5
09/07/2021	26.36	241,200	26.72	26.78	26.13	6,100	51,500	-1.8
08/07/2021	26.72	234,800	26.13	26.72	26.13	6,800	0	0.2

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	0.40	1.19%	497,700	-10,500	0	33.60 34 34
2 tháng (2026-03-02)	-1	-2.86%	1,368,600	-56,100	-0.0	32.30 35.05 34
3 tháng (2026-01-30)	-0.90	-2.58%	1,933,800	-65,300	-0.3	32.30 35.25 34
6 tháng (2025-11-03)	-0.50	-1.45%	3,397,000	-109,500	-1.9	32.30 35.75 34
12 tháng (2025-05-05)	1.50	4.62%	11,180,400	-158,901	-5.4	32.30 36.70 34
24 tháng (2024-05-10)	1.74	5.39%	35,005,500	-2,799,163	-103.2	31.42 41.99 34
36 tháng (2023-05-16)	2.79	8.95%	42,423,500	-1,016,463	-34.4	31.04 41.99 34
60 tháng (2021-05-26)	11.17	48.92%	114,569,400	620,001	31.3	21.66 41.99 34

CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng (tcl)

THỐNG KÊ GIAO DỊCH