Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	31.57	9,100	31.57	31.80	31.57	0	0	0
30/04/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
29/04/2026	31.52	56,500	31.43	31.52	31.43	0	0	0
28/04/2026	31.43	25,600	31.34	31.43	31.34	0	0	0
27/04/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
24/04/2026	31.38	27,000	31.34	31.52	31.34	0	0	0
23/04/2026	31.43	13,900	31.48	31.48	31.24	0	0	0
22/04/2026	31.48	16,000	31.61	31.61	31.24	0	0	0
21/04/2026	31.43	14,500	31.52	31.52	31.38	0	0	0
20/04/2026	31.52	40,700	31.20	31.52	31.15	0	0	0
17/04/2026	31.20	55,600	31.20	31.29	31.15	0	0	0
16/04/2026	31.29	5,400	31.34	31.34	31.29	0	0	0
15/04/2026	31.34	19,000	31.34	31.48	31.34	0	0	0
14/04/2026	31.24	13,200	31.15	31.29	31.15	0	0	0
13/04/2026	31.20	15,900	30.87	31.29	30.87	0	0	0
10/04/2026	31.24	23,900	31.10	31.34	30.87	0	0	0
09/04/2026	31.15	17,500	31.52	31.52	31.15	0	0	0
08/04/2026	31.38	22,100	31.43	31.48	31.06	0	0	0
07/04/2026	31.24	31,800	31.15	31.38	30.92	0	0	0
06/04/2026	31.38	36,400	31.52	31.52	31.24	0	0	0
03/04/2026	31.38	8,400	31.29	31.43	31.20	0	0	0
02/04/2026	31.29	5,300	31.38	31.52	31.15	0	0	0
01/04/2026	31.38	6,200	31.34	31.52	31.29	0	0	0
31/03/2026	31.15	15,800	31.06	31.34	31.06	0	0	0
30/03/2026	31.15	29,900	31.10	31.24	30.41	0	0	0
27/03/2026	31.10	14,500	31.20	31.43	31.01	0	0	0
26/03/2026	31.24	18,700	30.97	31.61	30.87	0	0	0
25/03/2026	31.29	53,300	31.15	31.34	30.78	0	0	0
24/03/2026	31.29	39,100	31.06	31.43	30.87	0	0	0
23/03/2026	30.83	41,400	31.06	31.06	30.36	0	0	0
20/03/2026	31.10	36,400	31.24	31.29	31.06	0	0	0
19/03/2026	31.24	22,800	31.20	31.43	31.06	0	0	0
18/03/2026	31.43	25,300	31.43	31.43	31.15	0	0	0
17/03/2026	31.43	23,200	31.38	31.57	31.38	0	0	0
16/03/2026	31.38	17,200	31.52	31.52	31.34	0	0	0
13/03/2026	31.52	31,000	31.71	31.71	31.43	0	0	0
12/03/2026	31.85	13,000	31.52	31.99	31.43	0	0	0
11/03/2026	31.52	19,900	31.24	31.61	31.20	0	0	0
10/03/2026	31.20	25,900	31.80	31.80	30.59	0	0	0
09/03/2026	29.95	61,600	31.52	31.80	29.95	0	0	0
06/03/2026	31.99	49,000	32.26	32.40	31.99	0	0	0
05/03/2026	32.45	59,000	32.63	32.63	32.22	0	0	0
04/03/2026	32.45	96,300	32.54	32.63	32.08	0	0	0
03/03/2026	32.50	47,200	32.63	32.63	32.36	0	0	0
02/03/2026	32.45	146,200	32.12	32.54	32.12	0	0	0
27/02/2026	32.54	15,100	32.45	32.63	32.45	0	0	0
26/02/2026	32.59	41,600	32.31	32.59	32.26	0	0	0
25/02/2026	32.31	34,500	32.31	32.45	32.08	0	0	0
24/02/2026	32.36	37,900	32.26	32.40	32.03	0	0	0
23/02/2026	32.26	28,900	32.31	32.54	32.17	0	0	0
20/02/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
19/02/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
18/02/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
17/02/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
16/02/2026	26.70	5,100	26.79	26.84	26.70	0	0	0
13/02/2026	32.17	16,000	31.94	32.17	31.94	0	0	0
12/02/2026	32.03	20,400	32.22	32.22	31.89	0	0	0
11/02/2026	31.99	33,300	32.12	32.22	31.99	0	0	0
10/02/2026	31.99	26,100	31.99	32.22	31.99	0	0	0
09/02/2026	32.22	35,700	32.40	32.40	31.89	0	0	0
06/02/2026	32.22	56,400	32.22	32.36	31.99	0	0	0
05/02/2026	32.31	39,200	32.68	32.73	32.26	0	0	0
04/02/2026	32.68	30,000	32.73	32.77	32.54	0	0	0
03/02/2026	32.54	71,900	32.40	32.82	32.40	0	0	0
02/02/2026	32.50	53,300	32.77	32.77	32.31	0	0	0
30/01/2026	32.36	24,900	32.26	32.63	32.26	0	0	0
29/01/2026	32.22	18,800	32.26	32.26	32.17	0	0	0
28/01/2026	32.26	18,600	32.45	32.45	32.22	0	0	0
27/01/2026	32.45	5,200	32.63	32.63	32.17	0	0	0
26/01/2026	32.45	28,800	32.63	32.82	32.36	0	0	0
23/01/2026	32.63	31,100	32.59	32.96	32.45	0	0	0
22/01/2026	32.91	23,800	32.73	33.28	32.68	0	0	0
21/01/2026	32.73	17,000	33.28	33.28	32.54	0	0	0
20/01/2026	33.05	68,300	33.01	33.14	32.77	0	0	0
19/01/2026	32.91	28,700	33.01	33.19	32.87	0	0	0
16/01/2026	32.96	35,700	33.38	33.38	32.91	0	0	0
15/01/2026	33.14	121,900	32.26	33.70	32.17	0	0	0
14/01/2026	32.17	31,300	31.80	32.17	31.80	0	0	0
13/01/2026	32.03	15,300	31.71	32.08	31.71	0	0	0
12/01/2026	32.08	29,600	32.08	32.12	31.71	0	0	0
09/01/2026	31.99	17,500	31.80	32.08	31.80	0	0	0
08/01/2026	31.80	13,900	31.71	31.99	31.71	0	0	0
07/01/2026	31.71	16,300	31.52	31.89	31.52	0	0	0
06/01/2026	31.52	21,400	31.61	31.71	31.52	0	0	0
05/01/2026	31.57	9,100	31.57	31.80	31.57	0	0	0
02/01/2026	32.36	24,900	32.26	32.63	32.26	0	0	0
01/01/2026	31.57	11,100	31.52	31.71	31.52	0	0	0
31/12/2025	31.57	11,100	31.52	31.71	31.52	0	0	0
30/12/2025	31.52	84,300	31.71	31.94	31.48	0	0	0
29/12/2025	31.75	36,500	31.71	31.99	31.52	0	0	0
26/12/2025	31.80	13,800	32.03	32.08	31.80	0	0	0
25/12/2025	32.03	24,800	31.75	32.08	31.75	0	0	0
24/12/2025	32.08	10,400	32.08	32.08	31.99	0	0	0
23/12/2025	32.08	25,900	32.12	32.12	31.89	0	0	0
22/12/2025	32.08	18,800	32.17	32.17	31.99	0	0	0
19/12/2025	32.08	2,000	31.99	32.08	31.89	0	0	0
18/12/2025	31.99	5,900	32.17	32.17	31.99	0	0	0
17/12/2025	31.99	4,400	31.99	32.12	31.99	0	0	0
16/12/2025	31.99	7,300	31.89	31.99	31.80	0	0	0
15/12/2025	31.89	1,900	31.85	31.99	31.85	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 (2026-08-19)	-0.20	-0.68%	276,400	-10,900	0	28.80 34.75 29.20
2 tháng (2026-07-20)	-0.85	-2.84%	497,100	-10,900	0	28.80 34.75 29.20
3 tháng (2026-06-22)	-1.10	-3.64%	763,400	-10,900	0	28.80 34.75 29.20
6 tháng (2026-03-23)	-1.73	-5.60%	2,045,700	-10,900	0	26.70 34.75 29.20
12 tháng (2025-09-23)	-3.02	-9.41%	5,477,500	-10,900	0	26.70 34.75 29.20
24 tháng (2024-09-30)	-1.42	-4.66%	33,156,000	-10,900	0	24.97 38.93 29.20
36 tháng (2023-10-04)	-2.48	-7.85%	42,036,800	-10,900	0	23.47 38.93 29.20
60 tháng (2021-10-14)	1.72	6.26%	86,177,300	357,985	21.5	20.08 38.93 29.20

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

THỐNG KÊ GIAO DỊCH