Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	31.61	184,000	31.38	32.22	31.38	18,500	10,800	0
15/05/2025	31.38	123,900	31.52	31.75	31.06	9,200	10,601	0
14/05/2025	31.52	138,600	30.97	31.61	30.97	17,700	6,300	0
13/05/2025	30.92	107,800	30.64	31.06	30.59	42,600	2,300	0
12/05/2025	30.59	134,900	30.87	30.87	29.67	1,000	0	0
09/05/2025	30.59	112,200	31.20	31.20	30.50	10,600	5,900	0
08/05/2025	30.97	106,700	30.46	31.15	30.41	18,200	6,100	0
07/05/2025	30.41	132,500	30.22	30.78	30.22	600	200	0
06/05/2025	30.22	95,300	30.22	30.78	30.22	3,600	7,700	0
05/05/2025	30.13	65,000	30.04	30.13	29.85	1,700	0	0
29/04/2025	30.04	140,100	29.85	30.59	29.57	22,100	5,600	0.5
28/04/2025	29.85	114,200	29.67	30.18	29.67	22,000	2,800	0.6
25/04/2025	29.67	109,100	30.27	30.27	29.62	2,000	8,700	-0.2
24/04/2025	30.27	123,300	29.95	30.36	29.57	6,600	16,600	-0.3
23/04/2025	29.99	137,700	30.59	30.64	29.67	10,100	11,100	-0.0
22/04/2025	30.04	377,200	31.34	31.34	29.25	18,000	22,900	-0.2
21/04/2025: Cổ tức tiền mặt tỉ lệ: 23.64%
21/04/2025	31.43	184,000	32.45	32.45	31.34	10,200	29,900	-0.7
18/04/2025	31.65	179,200	31.56	31.86	31.21	4,700	39,200	-1.3
17/04/2025	31.04	131,900	31.30	31.39	30.78	900	32,600	-1.1
16/04/2025	31.30	133,100	31.91	31.91	31.13	500	25,200	-0.9
15/04/2025	31.13	353,400	31.13	31.30	30.52	23,600	43,724	-0.7
14/04/2025	31.21	364,100	30.87	31.26	30.61	35,500	87,500	-1.8
11/04/2025	30.39	308,500	31.21	31.21	29.87	10,100	48,800	-1.4
10/04/2025	31.17	344,800	31.17	31.17	31.13	0	1,000	-0.0
09/04/2025	29.13	393,900	29.13	30.17	29.13	10,700	4,900	0.2
08/04/2025	31.30	158,700	31.30	31.30	31.30	0	6,000	-0.2
04/04/2025	33.64	427,400	31.30	33.64	31.30	22,300	7,900	0.5
03/04/2025	33.64	282,900	33.64	34.25	33.64	14,900	29,000	-0.5
02/04/2025	36.16	113,600	35.90	36.33	35.55	27,800	7,300	0.9
01/04/2025	35.85	42,300	35.55	35.94	35.55	7,100	100	0.3
31/03/2025	35.55	158,200	36.07	36.16	35.42	10,500	15,800	-0.2
28/03/2025	36.07	42,600	36.46	36.85	36.03	3,601	600	0.1
27/03/2025	36.42	184,400	35.72	37.37	35.55	11,600	14,000	-0.1
26/03/2025	36.24	172,800	35.64	36.76	35.64	44,200	100	1.8
25/03/2025	35.64	105,900	35.64	36.29	35.38	0	0	0
24/03/2025	35.64	220,200	36.81	36.85	35.29	8,000	30,300	-0.9
21/03/2025	36.81	64,500	36.42	36.81	36.20	0	0	0
20/03/2025	36.76	113,400	36.20	36.98	36.16	19,000	900	0.8
19/03/2025	36.20	83,100	36.16	36.76	35.90	3,300	0	0.1
18/03/2025	36.16	90,700	36.20	36.46	36.07	4,700	5,300	-0.0
17/03/2025	36.42	198,300	36.29	36.42	35.64	14,800	7,000	0.3
14/03/2025	36.16	327,500	37.15	37.24	36.16	15,700	0	0.7
13/03/2025	37.15	142,700	38.71	38.93	37.11	0	18,900	-0.8
12/03/2025	38.93	129,200	38.93	38.97	37.63	700	15,100	-0.6
11/03/2025	38.93	578,000	35.98	38.97	35.98	31,600	4,800	1.1
10/03/2025	36.46	136,900	36.42	36.55	36.20	1,300	0	0.1
07/03/2025	36.50	195,300	37.15	37.15	36.16	19,300	5,200	0.6
06/03/2025	36.81	123,000	36.68	36.81	36.24	11,200	0	0.5
05/03/2025	36.42	111,100	36.72	37.28	36.33	8,700	500	0.3
04/03/2025	36.50	197,400	36.85	36.94	36.16	19,300	1,100	0.8
03/03/2025	36.59	263,800	36.16	37.07	35.98	42,200	2,300	1.7
28/02/2025	36.07	256,000	35.29	36.81	35.29	7,700	7,900	-0.0
27/02/2025	35.46	236,500	35.72	35.98	35.38	0	2,400	-0.1
26/02/2025	36.03	280,400	37.02	37.02	36.03	0	37,100	-1.6
25/02/2025	36.59	604,500	35.72	36.59	34.86	15,000	52,800	-1.5
24/02/2025	35.85	197,900	36.07	36.59	35.81	3,200	200	0.1
21/02/2025	36.63	396,100	36.94	37.80	36.11	0	600	-0.0
20/02/2025	36.94	202,900	37.11	37.72	36.94	5,000	4,300	0.0
19/02/2025	37.46	600,600	36.55	38.80	36.55	4,900	8,700	-0.2
18/02/2025	36.33	323,900	35.12	36.63	34.77	1,500	500	0.0
17/02/2025	35.12	429,000	36.16	36.37	34.68	6,400	2,000	0.2
14/02/2025	36.16	245,000	36.20	36.29	35.68	0	0	0
13/02/2025	35.81	645,700	34.94	36.98	34.25	0	1,000	-0.0
12/02/2025	34.60	385,900	34.68	35.51	33.82	2,900	3,600	-0.0
11/02/2025	34.21	583,100	34.73	35.46	33.51	0	0	0
10/02/2025	34.68	524,300	35.29	36.98	34.47	0	15,100	-0.6
07/02/2025	35.68	1,180,600	35.68	35.68	34.68	5,000	388,900	-15.7
06/02/2025	33.38	801,800	31.56	33.38	31.30	0	407,700	-15.7
05/02/2025	31.21	403,600	30.69	31.65	30.48	0	168,100	-6.1
04/02/2025	30.61	41,100	30.61	30.78	30.48	0	17,000	-0.6
03/02/2025	30.43	132,000	30.95	31.65	30.43	0	47,800	-1.7
24/01/2025	30.91	73,800	31.21	31.21	30.52	0	22,900	-0.8
23/01/2025	30.87	78,000	30.82	31.43	30.82	0	20,100	-0.7
22/01/2025	30.91	243,800	30.26	31.65	30.26	7,800	57,831	-1.8
21/01/2025	30.30	32,300	30.35	30.52	30.26	0	11,800	-0.4
20/01/2025	30.30	64,100	30.13	30.52	30.13	0	35,000	-1.2
17/01/2025	30.22	5,400	30.35	30.35	30.22	0	100	-0.0
16/01/2025	30.30	12,800	30.39	30.39	30.30	0	4,000	-0.1
15/01/2025	30.35	18,100	30.35	30.35	30.22	0	500	-0.0
14/01/2025	30.35	15,400	30.09	30.35	30.09	0	2,700	-0.1
13/01/2025	30.26	11,300	30.13	30.26	29.91	0	2,100	-0.1
10/01/2025	30.13	12,500	30.04	30.35	30.04	0	2,500	-0.1
09/01/2025	30.26	700	30.26	30.26	30.26	0	0	0
08/01/2025	30.26	13,700	30.35	30.35	30.26	0	1,000	-0.0
07/01/2025	30.30	21,600	30.35	30.35	30.17	2,000	0	0.1
06/01/2025	30.26	26,400	30.52	30.52	30.17	0	0	0
03/01/2025	30.43	38,600	30.30	30.48	30.26	0	4,800	-0.2
02/01/2025	30.43	7,300	30.43	30.48	30.35	0	100	-0.0
31/12/2024	30.48	28,700	30.43	30.52	30.26	0	2,100	-0.1
30/12/2024	30.30	53,900	30.35	30.35	30.26	500	16,500	-0.6
27/12/2024	30.35	42,000	30.52	30.52	30.35	0	20,900	-0.7
26/12/2024	30.43	49,400	30.61	30.61	30.43	1,200	12,800	-0.4
25/12/2024	30.43	100,100	30.87	30.87	30.39	0	40,500	-1.4
24/12/2024	30.43	118,500	30.26	30.43	30.22	300	30,800	-1.1
23/12/2024	30.22	31,300	30.22	30.43	30.17	0	15,400	-0.5
20/12/2024	30.22	34,500	30.22	30.43	30.17	2,100	17,900	-0.6
19/12/2024	30.22	19,900	30.30	30.35	30.22	0	14,700	-0.5
18/12/2024	30.35	25,300	30.26	30.35	30.22	200	10,400	-0.4
17/12/2024	30.26	21,800	30.30	30.35	30.22	0	14,000	-0.5
16/12/2024	30.35	52,500	30.35	30.39	30.22	0	16,700	-0.6

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.55	-1.83%	281,800	10,600	0	29.30 30.25 29.30
2 tháng (2026-05-29)	-1.20	-3.90%	544,600	18,600	0	29.30 30.75 29.30
3 tháng (2026-04-29)	-1.97	-6.26%	1,011,800	13,100	0	29.30 32.12 29.30
6 tháng (2026-01-29)	-2.67	-8.28%	2,880,900	-52,400	-0.3	29.30 32.68 29.30
12 tháng (2025-08-04)	-2.76	-8.54%	6,600,900	-133,300	-3.1	29.30 34.02 29.30
24 tháng (2024-08-07)	-0.71	-2.35%	31,729,700	-1,845,663	-68.6	29.13 38.93 29.30
36 tháng (2023-08-14)	-0.64	-2.13%	41,157,600	-2,081,163	-76.4	29.13 38.93 29.30
60 tháng (2021-08-23)	3.31	12.62%	92,718,300	398,901	22.7	20.08 38.93 29.30

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

THỐNG KÊ GIAO DỊCH