Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	34.35	46,100	34.50	34.60	34.25	0	1,500	-0.1
28/11/2025	34.30	15,300	34.35	34.70	34.30	0	1,300	-0.0
27/11/2025	34.50	14,900	34.40	34.50	34.40	900	10,800	-0.3
26/11/2025	34.45	2,400	34.75	34.75	34.45	200	0	0.0
25/11/2025	34.75	6,000	34.70	34.80	34.70	0	400	-0.0
24/11/2025	34.75	31,500	34.65	34.75	34.35	0	2,400	-0.1
21/11/2025	34.70	15,500	34.40	34.75	34.15	0	600	-0.0
20/11/2025	34.75	12,500	34.55	34.75	33.30	0	6,800	-0.2
19/11/2025	34.75	13,700	34.65	34.75	34.40	100	900	-0.0
18/11/2025	34.65	8,100	34.55	34.65	34.50	0	800	-0.0
17/11/2025	34.55	9,500	34.80	34.80	34.50	1,800	2,700	-0.0
14/11/2025	34.65	8,400	34.80	34.80	34.50	100	4,500	-0.2
13/11/2025	34.70	20,900	34.60	34.75	34.55	0	3,400	-0.1
12/11/2025	34.50	20,700	34.65	34.75	34.40	0	2,500	-0.1
11/11/2025	34.35	59,600	34.35	34.45	34.30	0	1,500	-0.1
10/11/2025	34.45	30,000	34.40	34.50	34.35	0	900	-0.0
07/11/2025	34.45	34,900	34.50	34.75	34.45	6,800	1,200	0.2
06/11/2025	34.60	18,400	34.80	34.80	34.50	0	700	-0.0
05/11/2025	34.80	19,700	34.60	34.80	34.50	300	200	0.0
04/11/2025	34.60	70,200	34.50	34.80	34.35	0	1,400	-0.0
03/11/2025	34.50	109,800	34.65	34.80	34.30	1,000	1,300	-0.0
31/10/2025	34.50	20,500	34.25	34.55	34.25	700	800	-0.0
30/10/2025	34.25	22,000	34.45	34.50	34.25	0	1,100	-0.0
29/10/2025	34.45	10,800	34.20	34.60	34.20	0	800	-0.0
28/10/2025	34.35	11,600	34.35	34.40	34.25	0	600	-0.0
27/10/2025	34.35	18,200	34.50	34.50	34.30	1,400	900	0.0
24/10/2025	34.50	9,700	34.40	34.50	34.25	0	400	-0.0
23/10/2025	34.40	25,700	34.40	34.55	34.25	0	1,100	-0.0
22/10/2025	34.35	35,600	34.50	34.70	34.25	0	400	-0.0
21/10/2025	34.30	34,300	34.10	34.40	34	0	100	-0.0
20/10/2025	34.05	26,400	34.65	34.80	33.90	1,000	1,900	-0.0
17/10/2025	34.50	23,900	34.65	34.65	34.25	1,000	700	0.0
16/10/2025	34.45	26,600	34.35	34.45	34.20	0	2,700	-0.1

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 (2026-02-11)	-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