Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	34.45	33,700	34.20	34.90	34.20	100	0	0
29/04/2026	34	56,500	33.90	34	33.90	100	0	0
28/04/2026	33.90	25,600	33.80	33.90	33.80	0	0	0
24/04/2026	33.85	27,000	33.80	34	33.80	0	0	0
23/04/2026	33.90	13,900	33.95	33.95	33.70	0	0	0
22/04/2026	33.95	16,000	34.10	34.10	33.70	0	500	0
21/04/2026	33.90	14,500	34	34	33.85	0	500	0
20/04/2026	34	40,700	33.65	34	33.60	0	4,100	0
17/04/2026	33.65	55,600	33.65	33.75	33.60	0	600	0
16/04/2026	33.75	5,400	33.80	33.80	33.75	0	600	0
15/04/2026	33.80	19,000	33.80	33.95	33.80	0	800	0
14/04/2026	33.70	13,200	33.60	33.75	33.60	0	0	0
13/04/2026	33.65	15,900	33.30	33.75	33.30	0	500	0
10/04/2026	33.70	23,900	33.55	33.80	33.30	100	0	0
09/04/2026	33.60	17,500	34	34	33.60	0	0	0
08/04/2026	33.85	22,100	33.90	33.95	33.50	0	100	0
07/04/2026	33.70	31,800	33.60	33.85	33.35	0	1,100	0
06/04/2026	33.85	36,400	34	34	33.70	200	2,100	0
03/04/2026	33.85	8,400	33.75	33.90	33.65	0	0	0
02/04/2026	33.75	5,300	33.85	34	33.60	0	0	0
01/04/2026	33.85	6,200	33.80	34	33.75	0	0	0
31/03/2026	33.60	15,800	33.50	33.80	33.50	0	0	0
30/03/2026	33.60	29,900	33.55	33.70	32.80	2,200	5,000	0
27/03/2026	33.55	14,500	33.65	33.90	33.45	200	0	0
26/03/2026	33.70	18,700	33.40	34.10	33.30	100	2,000	0
25/03/2026	33.75	53,300	33.60	33.80	33.20	1,400	34,100	0
24/03/2026	33.75	39,100	33.50	33.90	33.30	0	0	0
23/03/2026	33.25	41,400	33.50	33.50	32.75	0	7,200	0
20/03/2026	33.55	36,400	33.70	33.75	33.50	0	0	0
19/03/2026	33.70	22,800	33.65	33.90	33.50	0	2,500	-0.1
18/03/2026	33.90	25,300	33.90	33.90	33.60	0	400	-0.0
17/03/2026	33.90	23,200	33.85	34.05	33.85	100	0	0.0
16/03/2026	33.85	17,200	34	34	33.80	0	0	0
13/03/2026	34	31,000	34.20	34.20	33.90	0	0	0
12/03/2026	34.35	13,000	34	34.50	33.90	0	2,800	-0.1
11/03/2026	34	19,900	33.70	34.10	33.65	3,300	0	0.1
10/03/2026	33.65	25,900	34.30	34.30	33	0	3,600	-0.1
09/03/2026	32.30	61,600	34	34.30	32.30	0	3,600	-0.1
06/03/2026	34.50	49,000	34.80	34.95	34.50	1,000	300	0.0
05/03/2026	35	59,000	35.20	35.20	34.75	2,700	0	0.1
04/03/2026	35	96,300	35.10	35.20	34.60	500	0	0.0
03/03/2026	35.05	47,200	35.20	35.20	34.90	3,400	1,800	0.1
02/03/2026	35	146,200	34.65	35.10	34.65	2,800	0	0.1
27/02/2026	35.10	15,100	35	35.20	35	200	1,500	-0.0
26/02/2026	35.15	41,600	34.85	35.15	34.80	2,800	500	0.1
25/02/2026	34.85	34,500	34.85	35	34.60	300	0	0.0
24/02/2026	34.90	37,900	34.80	34.95	34.55	0	3,400	-0.1
23/02/2026	34.80	28,900	34.85	35.10	34.70	900	500	0.0
13/02/2026	34.70	16,000	34.45	34.70	34.45	0	0	0
12/02/2026	34.55	20,400	34.75	34.75	34.40	0	0	0
11/02/2026	34.50	33,300	34.65	34.75	34.50	0	1,000	-0.0
10/02/2026	34.50	26,100	34.50	34.75	34.50	600	400	0.0
09/02/2026	34.75	35,700	34.95	34.95	34.40	0	0	0
06/02/2026	34.75	56,400	34.75	34.90	34.50	0	0	0
05/02/2026	34.85	39,200	35.25	35.30	34.80	600	0	0.0
04/02/2026	35.25	30,000	35.30	35.35	35.10	0	0	0
03/02/2026	35.10	71,900	34.95	35.40	34.95	2,800	0	0.1
02/02/2026	35.05	53,300	35.35	35.35	34.85	0	10,100	-0.4
30/01/2026	34.90	24,900	34.80	35.20	34.80	0	0	0
29/01/2026	34.75	18,800	34.80	34.80	34.70	0	100	-0.0
28/01/2026	34.80	18,600	35	35	34.75	0	300	-0.0
27/01/2026	35	5,200	35.20	35.20	34.70	600	0	0.0
26/01/2026	35	28,800	35.20	35.40	34.90	3,300	1,000	0.1
23/01/2026	35.20	31,100	35.15	35.55	35	100	16,800	-0.6
22/01/2026	35.50	23,800	35.30	35.90	35.25	0	700	-0.0
21/01/2026	35.30	17,000	35.90	35.90	35.10	0	100	-0.0
20/01/2026	35.65	68,300	35.60	35.75	35.35	500	0	0.0
19/01/2026	35.50	28,700	35.60	35.80	35.45	0	0	0
16/01/2026	35.55	35,700	36	36	35.50	700	0	0.0
15/01/2026	35.75	121,900	34.80	36.35	34.70	800	2,000	-0.0
14/01/2026	34.70	31,300	34.30	34.70	34.30	0	3,700	-0.1
13/01/2026	34.55	15,300	34.20	34.60	34.20	300	0	0.0
12/01/2026	34.60	29,600	34.60	34.65	34.20	2,100	300	0.1
09/01/2026	34.50	17,500	34.30	34.60	34.30	1,500	1,500	0
08/01/2026	34.30	13,900	34.20	34.50	34.20	0	0	0
07/01/2026	34.20	16,300	34	34.40	34	0	1,700	-0.1
06/01/2026	34	21,400	34.10	34.20	34	0	0	0
05/01/2026	34.05	9,100	34.05	34.30	34.05	500	200	0.0
31/12/2025	34.05	11,100	34	34.20	34	2,700	400	0.1
30/12/2025	34	84,300	34.20	34.45	33.95	0	2,000	-0.1
29/12/2025	34.25	36,500	34.20	34.50	34	6,000	0	0.2
26/12/2025	34.30	13,800	34.55	34.60	34.30	5,900	0	0.2
25/12/2025	34.55	24,800	34.25	34.60	34.25	0	9,200	-0.3
24/12/2025	34.60	10,400	34.60	34.60	34.50	6,900	2,000	0.2
23/12/2025	34.60	25,900	34.65	34.65	34.40	7,000	0	0.2
22/12/2025	34.60	18,800	34.70	34.70	34.50	5,900	100	0.2
19/12/2025	34.60	2,000	34.50	34.60	34.40	0	0	0
18/12/2025	34.50	5,900	34.70	34.70	34.50	0	0	0
17/12/2025	34.50	4,400	34.50	34.65	34.50	0	300	-0.0
16/12/2025	34.50	7,300	34.40	34.50	34.30	0	1,000	-0.0
15/12/2025	34.40	1,900	34.35	34.50	34.35	0	0	0
12/12/2025	34.50	6,900	34.50	34.70	34.25	0	2,000	-0.1
11/12/2025	34.50	14,000	34.50	34.50	34.20	0	0	0
10/12/2025	34.50	7,400	34.50	34.55	34.50	0	0	0
09/12/2025	34.50	4,400	34.45	34.65	34.35	0	0	0
08/12/2025	34.65	4,600	34.70	34.70	34.55	0	300	-0.0
05/12/2025	34.70	22,300	34.40	34.70	34.40	0	400	-0.0
04/12/2025	34.50	11,900	34.75	34.75	34.45	1,200	0	0.0
03/12/2025	34.45	20,600	34.05	34.50	34.05	2,500	11,700	-0.3
02/12/2025	34.50	3,600	34.35	34.50	34.35	0	300	-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 (2026-04-06)	0.15	0.44%	435,000	-10,500	0	33.60 34.45 34.45
2 tháng (2026-03-05)	-1	-2.86%	1,051,900	-61,000	-0.2	32.30 35 34.45
3 tháng (2026-02-03)	-1.10	-3.13%	1,828,600	-55,200	0.0	32.30 35.25 34.45
6 tháng (2025-11-05)	-0.80	-2.30%	3,190,000	-107,800	-1.8	32.30 35.75 34.45
12 tháng (2025-05-09)	1	3.03%	10,753,900	-169,001	-5.4	32.30 36.70 34.45
24 tháng (2024-05-14)	1.74	5.39%	34,950,200	-2,787,063	-102.8	31.42 41.99 34.45
36 tháng (2023-05-22)	2.79	8.95%	42,341,200	-1,042,763	-35.4	31.04 41.99 34.45
60 tháng (2021-05-31)	11.53	51.30%	113,512,600	608,401	30.9	21.66 41.99 34.45

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

THỐNG KÊ GIAO DỊCH