Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	29.25	3,400	29.40	29.40	29.25	0	100	0
28/07/2026	29.30	12,000	29.45	29.50	29.20	0	1,600	0
27/07/2026	29.55	4,300	29.70	29.70	29.30	0	0	0
24/07/2026	29.70	17,700	29.85	29.90	29.50	7,300	0	0
23/07/2026	29.85	26,000	29.80	30.10	29.55	1,600	0	0
22/07/2026	30	18,700	30	30.10	29.80	10,200	0	0
21/07/2026	29.95	6,800	29.95	30	29.75	0	0	0
20/07/2026	29.95	20,100	30	30.10	29.80	0	0	0
17/07/2026	30.10	5,300	29.95	30.10	29.90	0	0	0
16/07/2026	29.95	8,700	30.15	30.15	29.90	0	800	0
15/07/2026	29.95	4,400	30.10	30.10	29.90	0	0	0
14/07/2026	30.15	7,200	29.85	30.25	29.85	0	0	0
13/07/2026	29.95	28,700	30.05	30.05	29.90	0	5,100	0
10/07/2026	30.05	4,400	30.05	30.10	30.05	0	0	0
09/07/2026	30.05	12,600	30	30.10	30	0	0	0
08/07/2026	30.05	31,300	30	30.10	29.80	0	0	0
07/07/2026	30	7,200	30.20	30.20	30	0	0	0
06/07/2026	30.20	12,200	30.05	30.25	29.95	400	700	0
03/07/2026	30.25	8,200	30.05	30.35	30	0	600	0
02/07/2026	30	14,900	30	30.10	29.95	0	1,600	0
01/07/2026	29.95	19,800	30.20	30.30	29.90	1,000	0	0
30/06/2026	30	16,500	30.10	30.10	30	0	0	0
29/06/2026	30.10	6,800	30	30.15	30	0	1,100	0
26/06/2026	30.05	6,200	30.20	30.25	30.05	3,000	300	0
25/06/2026	30.05	7,200	30.30	30.30	30.05	1,000	200	0
24/06/2026	30.20	17,200	30.10	30.25	30	0	0	0
23/06/2026	30.20	15,300	30	30.40	30	1,800	0	0
22/06/2026	30.20	32,200	30.10	30.20	30	1,600	0	0
19/06/2026	30.10	16,300	30.50	30.50	30.10	600	0	0
18/06/2026	30.20	5,300	30.20	30.40	30.20	200	0	0
17/06/2026	30.40	11,500	30.30	30.45	30.25	0	0	0
16/06/2026	30.30	7,700	30.30	30.50	30.25	0	0	0
15/06/2026	30.30	13,900	30.45	30.45	30	0	0	0
12/06/2026	30.45	11,000	30.20	30.45	30.20	0	0	0
11/06/2026	30.20	13,100	30.10	30.55	30	0	0	0
10/06/2026	30.10	7,400	30.30	30.30	30.05	0	0	0
09/06/2026	30.30	7,300	30.50	30.50	29.90	0	0	0
08/06/2026	30.10	21,300	30.20	30.30	30	0	1,400	0
05/06/2026	30.30	10,800	30.30	30.40	30.30	0	0	0
04/06/2026	30.30	6,800	30.35	30.40	30.30	0	0	0
03/06/2026	30.35	17,500	30.80	30.80	30.20	0	0	0
02/06/2026	30.30	21,600	30.60	30.60	30.20	3,300	0	0
01/06/2026	30.60	4,000	30.65	30.85	30.60	400	0	0
29/05/2026	30.75	9,200	30.85	30.90	30.75	0	2,000	0
28/05/2026	30.90	7,200	31	31	30.85	0	600	0
27/05/2026	31	6,400	31.50	31.50	30.90	0	600	0
26/05/2026	31	25,100	31.70	31.70	29.30	1,200	0	0
25/05/2026	31.50	4,500	31.50	31.50	31	200	0	0
22/05/2026	31.50	6,400	31.75	31.75	31.50	0	700	0
21/05/2026	31.40	6,200	31.40	31.40	31.30	0	0	0
20/05/2026	31.40	23,300	31.85	31.85	31.20	0	0	0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2026	31.85	15,000	32	32.05	31.80	600	400	0
18/05/2026	31.80	44,400	32.17	32.17	31.80	0	2,100	0
15/05/2026	31.94	27,800	31.99	31.99	31.80	100	0	0
14/05/2026	32.08	18,000	32.12	32.12	31.94	400	0	0
13/05/2026	32.12	20,400	31.99	32.17	31.94	0	0	0
12/05/2026	32.12	54,400	32.12	32.26	31.89	0	700	0
11/05/2026	32.12	36,600	31.85	32.26	31.85	0	1,300	0
08/05/2026	31.85	14,400	31.80	32.08	31.71	0	0	0
07/05/2026	31.75	14,100	31.71	31.85	31.61	0	0	0
06/05/2026	31.80	25,100	31.94	31.99	31.80	0	0	0
05/05/2026	31.99	27,700	31.94	32.26	31.94	0	1,800	0
04/05/2026	31.94	33,700	31.71	32.36	31.71	100	0	0
29/04/2026	31.52	56,500	31.43	31.52	31.43	100	0	0
28/04/2026	31.43	25,600	31.34	31.43	31.34	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	500	0
21/04/2026	31.43	14,500	31.52	31.52	31.38	0	500	0
20/04/2026	31.52	40,700	31.20	31.52	31.15	0	4,100	0
17/04/2026	31.20	55,600	31.20	31.29	31.15	0	600	0
16/04/2026	31.29	5,400	31.34	31.34	31.29	0	600	0
15/04/2026	31.34	19,000	31.34	31.48	31.34	0	800	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	500	0
10/04/2026	31.24	23,900	31.10	31.34	30.87	100	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	100	0
07/04/2026	31.24	31,800	31.15	31.38	30.92	0	1,100	0
06/04/2026	31.38	36,400	31.52	31.52	31.24	200	2,100	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	2,200	5,000	0
27/03/2026	31.10	14,500	31.20	31.43	31.01	200	0	0
26/03/2026	31.24	18,700	30.97	31.61	30.87	100	2,000	0
25/03/2026	31.29	53,300	31.15	31.34	30.78	1,400	34,100	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	7,200	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	2,500	-0.1
18/03/2026	31.43	25,300	31.43	31.43	31.15	0	400	-0.0
17/03/2026	31.43	23,200	31.38	31.57	31.38	100	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	2,800	-0.1
11/03/2026	31.52	19,900	31.24	31.61	31.20	3,300	0	0.1
10/03/2026	31.20	25,900	31.80	31.80	30.59	0	3,600	-0.1
09/03/2026	29.95	61,600	31.52	31.80	29.95	0	3,600	-0.1
06/03/2026	31.99	49,000	32.26	32.40	31.99	1,000	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 (2026-06-29)	-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