Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2026	32.45	59,000	32.63	32.63	32.22	2,700	0	0.1
04/03/2026	32.45	96,300	32.54	32.63	32.08	500	0	0.0
03/03/2026	32.50	47,200	32.63	32.63	32.36	3,400	1,800	0.1
02/03/2026	32.45	146,200	32.12	32.54	32.12	2,800	0	0.1
27/02/2026	32.54	15,100	32.45	32.63	32.45	200	1,500	-0.0
26/02/2026	32.59	41,600	32.31	32.59	32.26	2,800	500	0.1
25/02/2026	32.31	34,500	32.31	32.45	32.08	300	0	0.0
24/02/2026	32.36	37,900	32.26	32.40	32.03	0	3,400	-0.1
23/02/2026	32.26	28,900	32.31	32.54	32.17	900	500	0.0
13/02/2026	32.17	16,000	31.94	32.17	31.94	0	0	0
12/02/2026	32.03	20,400	32.22	32.22	31.89	0	0	0
11/02/2026	31.99	33,300	32.12	32.22	31.99	0	1,000	-0.0
10/02/2026	31.99	26,100	31.99	32.22	31.99	600	400	0.0
09/02/2026	32.22	35,700	32.40	32.40	31.89	0	0	0
06/02/2026	32.22	56,400	32.22	32.36	31.99	0	0	0
05/02/2026	32.31	39,200	32.68	32.73	32.26	600	0	0.0
04/02/2026	32.68	30,000	32.73	32.77	32.54	0	0	0
03/02/2026	32.54	71,900	32.40	32.82	32.40	2,800	0	0.1
02/02/2026	32.50	53,300	32.77	32.77	32.31	0	10,100	-0.4
30/01/2026	32.36	24,900	32.26	32.63	32.26	0	0	0
29/01/2026	32.22	18,800	32.26	32.26	32.17	0	100	-0.0
28/01/2026	32.26	18,600	32.45	32.45	32.22	0	300	-0.0
27/01/2026	32.45	5,200	32.63	32.63	32.17	600	0	0.0
26/01/2026	32.45	28,800	32.63	32.82	32.36	3,300	1,000	0.1
23/01/2026	32.63	31,100	32.59	32.96	32.45	100	16,800	-0.6
22/01/2026	32.91	23,800	32.73	33.28	32.68	0	700	-0.0
21/01/2026	32.73	17,000	33.28	33.28	32.54	0	100	-0.0
20/01/2026	33.05	68,300	33.01	33.14	32.77	500	0	0.0
19/01/2026	32.91	28,700	33.01	33.19	32.87	0	0	0
16/01/2026	32.96	35,700	33.38	33.38	32.91	700	0	0.0
15/01/2026	33.14	121,900	32.26	33.70	32.17	800	2,000	-0.0
14/01/2026	32.17	31,300	31.80	32.17	31.80	0	3,700	-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 (2026-05-13)	-1.92	-5.99%	323,700	-1,600	0	30.10 32.12 30.45
2 tháng (2026-04-13)	-1	-3.20%	833,000	-12,800	0	30.10 32.12 30.45
3 tháng (2026-03-16)	-1.18	-3.77%	1,322,200	-63,000	-0.1	30.10 32.12 30.45
6 tháng (2025-12-15)	-1.69	-5.31%	3,235,900	-69,200	-0.3	29.95 33.14 30.45
12 tháng (2025-06-17)	-0.95	-3.05%	8,599,500	-186,500	-4.1	29.95 34.02 30.45
24 tháng (2024-06-24)	-0.71	-2.30%	33,010,400	-2,267,463	-82.6	29.13 38.93 30.45
36 tháng (2023-06-28)	0.46	1.54%	41,994,500	-1,459,363	-51.0	29.13 38.93 30.45
60 tháng (2021-07-08)	5.43	21.92%	105,819,600	423,101	24.2	20.08 38.93 30.45

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

THỐNG KÊ GIAO DỊCH