Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2021	32.02	232,000	32.02	32.10	31.30	600	3,200	0
26/11/2021	32.02	214,700	32.22	32.50	31.94	6,000	16,800	-0.4
25/11/2021	32.22	181,000	32.18	32.50	31.94	2,000	1,600	0.0
24/11/2021	32.18	176,700	32.18	33.14	32.02	1,200	22,100	-0.8
23/11/2021	32.18	225,900	31.90	32.78	31.22	14,700	2,800	0.5
22/11/2021	31.90	362,600	32.66	32.66	31.74	5,900	15,000	-0.4
19/11/2021	32.66	609,700	34.27	34.27	32.02	15,400	12,500	0.1
18/11/2021	34.27	319,800	34.87	34.87	34.27	2,200	16,300	-0.6
17/11/2021	34.87	179,300	35.63	35.63	34.83	3,700	2,200	0.1
16/11/2021	35.63	725,600	34.59	36.03	33.66	5,800	2,400	0.1
15/11/2021	34.59	253,000	34.91	35.19	34.43	4,300	300	0.2
12/11/2021	34.91	541,200	34.23	34.91	33.34	17,700	0	0.7
11/11/2021	34.23	413,800	34.91	34.91	33.62	18,700	800	0.8
10/11/2021	34.91	230,000	35.27	35.27	34.59	25,000	0	1.1
09/11/2021	35.27	682,700	34.43	35.95	34.43	3,400	22,700	-0.9
08/11/2021	34.43	1,099,400	32.18	34.43	32.50	22,800	1,100	0.9
05/11/2021	32.18	238,200	31.94	32.26	31.74	7,000	0	0.3
04/11/2021	31.94	212,200	31.94	32.14	31.54	5,400	600	0.1
03/11/2021	31.94	474,900	32.14	32.98	31.86	4,000	0	0.2
02/11/2021	32.14	217,700	32.18	32.34	31.86	5,200	1,400	0.2
01/11/2021	32.18	289,100	31.78	32.42	31.86	13,800	7,100	0.3
29/10/2021	31.78	254,700	31.82	31.98	31.62	2,200	4,700	-0.1
28/10/2021	31.82	241,300	31.70	31.94	31.42	2,300	20,600	-0.7
27/10/2021	31.70	195,400	31.62	32.18	31.54	1,000	9,400	-0.3
26/10/2021	31.62	171,300	30.90	31.62	30.50	10,500	0	0.4
25/10/2021	30.90	392,400	31.38	32.42	30.90	9,100	2,000	0.3
22/10/2021	31.38	254,300	31.94	31.94	31.30	5,300	0	0.2
21/10/2021	31.94	389,700	31.62	31.94	31.22	4,100	5,000	-0.0
20/10/2021	31.62	222,300	32.54	32.66	31.22	300	10,300	-0.4
19/10/2021	32.54	269,200	32.82	33.22	32.42	2,100	13,000	-0.4
18/10/2021	32.82	953,300	31.74	33.14	31.82	0	1,200	-0.0
15/10/2021	31.74	255,700	31.58	31.78	31.54	2,400	0	0.1
14/10/2021	31.58	181,800	31.42	31.58	31.14	8,600	0	0.3
13/10/2021	31.42	174,900	31.34	31.58	31.14	4,200	1,900	0.1
12/10/2021	31.34	125,500	31.78	31.78	31.22	3,000	2,800	0.0
11/10/2021	31.78	269,300	31.90	32.30	31.70	6,100	15,900	-0.4
08/10/2021	31.90	409,700	31.26	32.42	31.54	3,900	11,000	-0.3
07/10/2021	31.26	223,000	30.62	31.26	30.46	10,000	0	0.4
06/10/2021	30.62	115,700	30.46	31.14	30.50	100	4,800	-0.2
05/10/2021	30.46	188,800	30.74	30.74	30.34	3,100	48,400	-1.7
04/10/2021	30.74	96,400	30.66	30.90	30.26	3,900	0	0.1
01/10/2021	30.66	116,900	30.78	30.94	30.50	96,389	86,789	0.4
30/09/2021	30.78	78,700	30.54	31.06	30.66	6,000	400	0.2
29/09/2021	30.54	119,200	30.02	30.54	29.86	13,300	10,200	0.1
28/09/2021	30.02	162,400	30.06	30.26	29.62	9,400	9,900	-0.0
27/09/2021	30.06	366,200	30.78	30.78	30.06	300	17,800	-0.7
24/09/2021	30.78	164,900	30.98	30.98	30.66	0	9,800	-0.4
23/09/2021	30.98	138,500	31.26	31.30	30.90	5,400	20,000	-0.6
22/09/2021	31.26	159,000	30.90	31.38	30.46	7,600	2,900	0.2
21/09/2021	30.90	309,100	31.38	31.38	30.46	1,100	8,500	-0.3
20/09/2021	31.38	327,100	31.62	32.06	31.30	3,400	6,200	-0.1
17/09/2021	31.62	255,500	31.18	31.70	31.10	13,300	6,000	0.3
16/09/2021	31.18	165,100	31.22	31.34	30.94	1,000	4,100	-0.1
15/09/2021	31.22	171,000	31.14	31.34	30.90	11,600	1,100	0.4
14/09/2021	31.14	217,600	31.46	31.62	31.14	14,500	2,900	0.5
13/09/2021	31.46	252,700	31.78	31.90	31.22	3,100	8,900	-0.2
10/09/2021	31.78	232,400	31.74	32.18	31.54	7,100	300	0.3
09/09/2021	31.74	185,600	31.22	31.90	31.22	10,800	1,000	0.4
08/09/2021	31.22	429,100	32.02	32.02	30.86	6,100	7,300	-0.0
07/09/2021	32.02	397,800	33.38	33.50	32.02	800	28,100	-1.1
06/09/2021	33.38	680,700	32.46	33.50	32.74	20,100	2,200	0.7
01/09/2021	32.46	656,900	31.38	32.82	31.30	17,300	100	0.7
31/08/2021	31.38	324,300	31.90	31.90	31.22	2,200	0	0.1
30/08/2021	31.90	306,600	31.38	32.42	31.70	7,700	7,300	0.0
27/08/2021	31.38	312,400	31.42	31.90	31.06	2,300	2,700	-0.0
26/08/2021	31.42	419,000	30.30	32.18	30.42	600	3,900	-0.1
25/08/2021	30.30	112,100	30.02	30.30	29.62	28,100	0	1.1
24/08/2021	30.02	261,400	30.26	30.58	29.86	18,700	7,000	0.4
23/08/2021	30.26	237,700	30.50	30.74	30.10	7,600	0	0.3
20/08/2021	30.50	419,000	30.98	31.30	30.46	76,300	11,200	2.5
19/08/2021	30.98	236,000	30.62	31.34	30.42	19,000	2,100	0.7
18/08/2021	30.62	265,700	30.58	31.06	30.26	23,600	2,300	0.8
17/08/2021	30.58	414,700	31.42	31.46	30.46	6,400	2,900	0.1
16/08/2021	31.42	471,000	31.98	32.70	31.38	4,800	20,100	-0.6
13/08/2021	31.98	574,800	31.42	32.18	30.02	19,200	15,200	0.1
12/08/2021	31.42	1,070,400	33.78	33.78	31.42	12,400	7,000	0.2
11/08/2021	33.78	821,000	32.14	34.27	32.06	16,500	25,900	-0.4
10/08/2021	32.14	700,800	31.70	32.50	31.06	3,600	23,900	-0.8
09/08/2021	31.70	782,300	30.26	32.02	30.26	18,700	6,500	0.5
06/08/2021	30.26	497,500	29.50	30.82	29.54	6,900	2,700	0.2
05/08/2021	29.50	321,500	29.94	29.94	29.30	8,800	500	0.3
04/08/2021	29.94	595,900	30.50	31.26	29.86	1,800	7,500	-0.2
03/08/2021	30.50	750,600	28.66	30.66	28.82	3,300	9,400	-0.2
02/08/2021	28.66	420,700	27.34	28.86	27.14	4,500	8,800	-0.2
30/07/2021	27.34	371,100	26.86	27.38	26.54	3,400	2,900	0.0
29/07/2021	26.86	235,400	26.66	27.14	26.66	500	17,500	-0.6
28/07/2021	26.66	350,400	25.78	26.74	25.46	1,000	100	0.0
27/07/2021	25.78	189,700	25.98	26.42	25.62	11,500	15,200	-0.1
26/07/2021	25.98	321,200	25.50	26.42	24.82	2,000	11,800	-0.3
23/07/2021	25.50	244,000	25.62	26.26	25.22	7,000	51,800	-1.4
22/07/2021	25.62	270,500	24.42	25.78	24.42	9,800	0	0.3
21/07/2021	24.42	240,300	24.18	24.66	24.30	3,500	4,600	-0.0
20/07/2021	24.18	235,700	23.90	24.82	23.46	35,100	5,600	0.9
19/07/2021	23.90	412,100	25.50	25.50	23.78	17,800	1,800	0.5
16/07/2021	25.50	337,200	25.94	25.94	24.82	7,000	7,800	-0.0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
15/07/2021	25.94	307,700	27.38	27.38	25.62	7,700	17,600	-0.3
14/07/2021	27.38	393,200	27.87	28.01	27.17	17,600	10,100	0.3
13/07/2021	27.87	287,600	27.59	28.29	27.59	17,900	7,200	0.4
12/07/2021	27.59	512,900	28.18	28.64	26.33	37,600	24,100	0.5
09/07/2021	28.18	241,200	28.57	28.64	27.94	6,100	51,500	-1.8

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.60	-1.69%	595,500	-30,400	-1.0	34.80 35.70 35
2 tháng (2024-07-22)	0.10	0.29%	1,577,500	-244,402	-8.5	34.40 35.70 35
3 tháng (2024-06-24)	-0.65	-1.82%	2,547,900	-388,202	-13.5	34.35 35.70 35
6 tháng (2024-03-25)	-1.09	-3.03%	6,215,300	-1,118,902	-41.2	33.84 37.60 35
12 tháng (2023-09-26)	-1.80	-4.88%	8,960,200	-557,402	-20.2	33.84 37.60 35
24 tháng (2022-10-03)	5.89	20.24%	16,788,200	2,233,847	81.1	23.16 37.60 35
36 tháng (2021-10-06)	4.38	14.29%	53,987,800	2,286,062	92.8	23.16 37.60 35
60 tháng (2019-10-17)	24.76	241.69%	129,120,110	-679,049	14.6	8.59 37.60 35

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

THỐNG KÊ GIAO DỊCH