Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	33.60	165,800	33.50	33.70	33	35,200	5,200	1.0
23/05/2025	33.40	63,400	33.80	33.80	33.30	500	1,000	-0.0
22/05/2025	33.40	66,000	33.20	33.45	33.20	0	1,800	0
21/05/2025	33.40	65,700	33.80	33.80	33.20	3,900	16,800	-0.4
20/05/2025	33.70	77,200	33.80	34.05	33.45	9,300	15,000	-0.2
19/05/2025	33.75	77,400	34	34.20	33.45	200	10,900	0
16/05/2025	34.10	184,000	33.85	34.75	33.85	18,500	10,800	0
15/05/2025	33.85	123,900	34	34.25	33.50	9,200	10,601	0
14/05/2025	34	138,600	33.40	34.10	33.40	17,700	6,300	0
13/05/2025	33.35	107,800	33.05	33.50	33	42,600	2,300	0
12/05/2025	33	134,900	33.30	33.30	32	1,000	0	0
09/05/2025	33	112,200	33.65	33.65	32.90	10,600	5,900	0
08/05/2025	33.40	106,700	32.85	33.60	32.80	18,200	6,100	0
07/05/2025	32.80	132,500	32.60	33.20	32.60	600	200	0
06/05/2025	32.60	95,300	32.60	33.20	32.60	3,600	7,700	0
05/05/2025	32.50	65,000	32.40	32.50	32.20	1,700	0	0
29/04/2025	32.40	140,100	32.20	33	31.90	22,100	5,600	0.5
28/04/2025	32.20	114,200	32	32.55	32	22,000	2,800	0.6
25/04/2025	32	109,100	32.65	32.65	31.95	2,000	8,700	-0.2
24/04/2025	32.65	123,300	32.30	32.75	31.90	6,600	16,600	-0.3
23/04/2025	32.35	137,700	33	33.05	32	10,100	11,100	-0.0
22/04/2025	32.40	377,200	33.80	33.80	31.55	18,000	22,900	-0.2
21/04/2025: Cổ tức tiền mặt tỉ lệ: 23.64%
21/04/2025	33.90	184,000	35	35	33.80	10,200	29,900	-0.7
18/04/2025	34.14	179,200	34.04	34.37	33.67	4,700	39,200	-1.3
17/04/2025	33.48	131,900	33.76	33.86	33.20	900	32,600	-1.1
16/04/2025	33.76	133,100	34.42	34.42	33.57	500	25,200	-0.9
15/04/2025	33.57	353,400	33.57	33.76	32.92	23,600	43,724	-0.7
14/04/2025	33.67	364,100	33.29	33.72	33.01	35,500	87,500	-1.8
11/04/2025	32.78	308,500	33.67	33.67	32.22	10,100	48,800	-1.4
10/04/2025	33.62	344,800	33.62	33.62	33.57	0	1,000	-0.0
09/04/2025	31.42	393,900	31.42	32.55	31.42	10,700	4,900	0.2
08/04/2025	33.76	158,700	33.76	33.76	33.76	0	6,000	-0.2
04/04/2025	36.29	427,400	33.76	36.29	33.76	22,300	7,900	0.5
03/04/2025	36.29	282,900	36.29	36.94	36.29	14,900	29,000	-0.5
02/04/2025	39.00	113,600	38.72	39.19	38.34	27,800	7,300	0.9
01/04/2025	38.67	42,300	38.34	38.77	38.34	7,100	100	0.3
31/03/2025	38.34	158,200	38.91	39.00	38.20	10,500	15,800	-0.2
28/03/2025	38.91	42,600	39.33	39.75	38.86	3,601	600	0.1
27/03/2025	39.28	184,400	38.53	40.31	38.34	11,600	14,000	-0.1
26/03/2025	39.09	172,800	38.44	39.65	38.44	44,200	100	1.8
25/03/2025	38.44	105,900	38.44	39.14	38.16	0	0	0
24/03/2025	38.44	220,200	39.70	39.75	38.06	8,000	30,300	-0.9
21/03/2025	39.70	64,500	39.28	39.70	39.05	0	0	0
20/03/2025	39.65	113,400	39.05	39.89	39.00	19,000	900	0.8
19/03/2025	39.05	83,100	39.00	39.65	38.72	3,300	0	0.1
18/03/2025	39.00	90,700	39.05	39.33	38.91	4,700	5,300	-0.0
17/03/2025	39.28	198,300	39.14	39.28	38.44	14,800	7,000	0.3
14/03/2025	39.00	327,500	40.07	40.17	39.00	15,700	0	0.7
13/03/2025	40.07	142,700	41.76	41.99	40.03	0	18,900	-0.8
12/03/2025	41.99	129,200	41.99	42.04	40.59	700	15,100	-0.6
11/03/2025	41.99	578,000	38.81	42.04	38.81	31,600	4,800	1.1
10/03/2025	39.33	136,900	39.28	39.42	39.05	1,300	0	0.1
07/03/2025	39.37	195,300	40.07	40.07	39.00	19,300	5,200	0.6
06/03/2025	39.70	123,000	39.56	39.70	39.09	11,200	0	0.5
05/03/2025	39.28	111,100	39.61	40.22	39.19	8,700	500	0.3
04/03/2025	39.37	197,400	39.75	39.84	39.00	19,300	1,100	0.8
03/03/2025	39.47	263,800	39.00	39.98	38.81	42,200	2,300	1.7
28/02/2025	38.91	256,000	38.06	39.70	38.06	7,700	7,900	-0.0
27/02/2025	38.25	236,500	38.53	38.81	38.16	0	2,400	-0.1
26/02/2025	38.86	280,400	39.93	39.93	38.86	0	37,100	-1.6
25/02/2025	39.47	604,500	38.53	39.47	37.60	15,000	52,800	-1.5
24/02/2025	38.67	197,900	38.91	39.47	38.63	3,200	200	0.1
21/02/2025	39.51	396,100	39.84	40.78	38.95	0	600	-0.0
20/02/2025	39.84	202,900	40.03	40.68	39.84	5,000	4,300	0.0
19/02/2025	40.40	600,600	39.42	41.85	39.42	4,900	8,700	-0.2
18/02/2025	39.19	323,900	37.88	39.51	37.50	1,500	500	0.0
17/02/2025	37.88	429,000	39.00	39.23	37.41	6,400	2,000	0.2
14/02/2025	39.00	245,000	39.05	39.14	38.48	0	0	0
13/02/2025	38.63	645,700	37.69	39.89	36.94	0	1,000	-0.0
12/02/2025	37.32	385,900	37.41	38.30	36.47	2,900	3,600	-0.0
11/02/2025	36.90	583,100	37.46	38.25	36.15	0	0	0
10/02/2025	37.41	524,300	38.06	39.89	37.18	0	15,100	-0.6
07/02/2025	38.48	1,180,600	38.48	38.48	37.41	5,000	388,900	-15.7
06/02/2025	36.01	801,800	34.04	36.01	33.76	0	407,700	-15.7
05/02/2025	33.67	403,600	33.11	34.14	32.87	0	168,100	-6.1
04/02/2025	33.01	41,100	33.01	33.20	32.87	0	17,000	-0.6
03/02/2025	32.83	132,000	33.39	34.14	32.83	0	47,800	-1.7
24/01/2025	33.34	73,800	33.67	33.67	32.92	0	22,900	-0.8
23/01/2025	33.29	78,000	33.25	33.90	33.25	0	20,100	-0.7
22/01/2025	33.34	243,800	32.64	34.14	32.64	7,800	57,831	-1.8
21/01/2025	32.69	32,300	32.73	32.92	32.64	0	11,800	-0.4
20/01/2025	32.69	64,100	32.50	32.92	32.50	0	35,000	-1.2
17/01/2025	32.59	5,400	32.73	32.73	32.59	0	100	-0.0
16/01/2025	32.69	12,800	32.78	32.78	32.69	0	4,000	-0.1
15/01/2025	32.73	18,100	32.73	32.73	32.59	0	500	-0.0
14/01/2025	32.73	15,400	32.45	32.73	32.45	0	2,700	-0.1
13/01/2025	32.64	11,300	32.50	32.64	32.27	0	2,100	-0.1
10/01/2025	32.50	12,500	32.41	32.73	32.41	0	2,500	-0.1
09/01/2025	32.64	700	32.64	32.64	32.64	0	0	0
08/01/2025	32.64	13,700	32.73	32.73	32.64	0	1,000	-0.0
07/01/2025	32.69	21,600	32.73	32.73	32.55	2,000	0	0.1
06/01/2025	32.64	26,400	32.92	32.92	32.55	0	0	0
03/01/2025	32.83	38,600	32.69	32.87	32.64	0	4,800	-0.2
02/01/2025	32.83	7,300	32.83	32.87	32.73	0	100	-0.0
31/12/2024	32.87	28,700	32.83	32.92	32.64	0	2,100	-0.1
30/12/2024	32.69	53,900	32.73	32.73	32.64	500	16,500	-0.6
27/12/2024	32.73	42,000	32.92	32.92	32.73	0	20,900	-0.7
26/12/2024	32.83	49,400	33.01	33.01	32.83	1,200	12,800	-0.4
25/12/2024	32.83	100,100	33.29	33.29	32.78	0	40,500	-1.4
24/12/2024	32.83	118,500	32.64	32.83	32.59	300	30,800	-1.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.15	-0.43%	745,800	-1,100	-0.0	32.30 35.15 34
2 tháng (2026-01-12)	-0.25	-0.72%	1,557,400	-24,200	-0.8	32.30 35.75 34
3 tháng (2025-12-15)	-0.05	-0.15%	1,882,700	-6,200	-0.2	32.30 35.75 34
6 tháng (2025-09-15)	-0.90	-2.55%	3,384,800	-97,900	-3.4	32.30 35.75 34
12 tháng (2025-03-18)	-4.65	-11.92%	15,985,100	-245,024	-10.2	31.42 39.70 34
24 tháng (2024-03-25)	0.60	1.76%	35,324,600	-2,980,363	-111.9	31.42 41.99 34
36 tháng (2023-03-29)	4.93	16.74%	42,199,400	-619,494	-21.9	29.22 41.99 34
60 tháng (2021-04-08)	13.84	67.47%	117,368,000	708,301	32.7	19.21 41.99 34

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

THỐNG KÊ GIAO DỊCH