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

29.20
0.10
(0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.20 -0.68% 276,400 -10,900 0
28.80
34.75
29.20
2 tháng
(2026-07-20) 		-0.85 -2.84% 497,100 -10,900 0
28.80
34.75
29.20
3 tháng
(2026-06-22) 		-1.10 -3.64% 763,400 -10,900 0
28.80
34.75
29.20
6 tháng
(2026-03-23) 		-1.73 -5.60% 2,045,700 -10,900 0
26.70
34.75
29.20
12 tháng
(2025-09-23) 		-3.02 -9.41% 5,477,500 -10,900 0
26.70
34.75
29.20
24 tháng
(2024-09-30) 		-1.42 -4.66% 33,156,000 -10,900 0
24.97
38.93
29.20
36 tháng
(2023-10-04) 		-2.48 -7.85% 42,036,800 -10,900 0
23.47
38.93
29.20
60 tháng
(2021-10-14) 		1.72 6.26% 86,177,300 357,985 21.5
20.08
38.93
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
27.24
 7,800 27.24 27.32 27.20 0 0 0
06/04/2023
27.24
 15,100 27.24 27.32 26.55 0 0 0
05/04/2023
27.24
 14,000 27.16 27.59 27.16 0 0 0
04/04/2023
27.28
 34,600 27.16 27.39 27.12 0 0 0
03/04/2023
27.12
 15,100 27.16 27.24 27.09 0 0 0
31/03/2023
27.09
 13,000 27.20 27.24 27.01 0 0 0
30/03/2023
27.24
 18,600 26.01 27.32 26.01 0 0 0
29/03/2023
27.28
 16,000 27.24 27.55 27.24 0 0 0
28/03/2023
27.24
 14,900 27.47 27.47 27.01 0 0 0
27/03/2023
27.47
 6,100 27.09 27.47 26.97 0 0 0
24/03/2023
27.32
 30,200 27.51 27.51 27.16 0 0 0
23/03/2023
27.28
 10,600 27.16 27.32 27.16 0 0 0
22/03/2023
27.55
 7,400 27.70 27.70 27.01 0 0 0
21/03/2023
27.55
 44,800 26.62 27.55 26.62 0 0 0
20/03/2023
27.36
 24,600 28.32 28.32 26.93 0 0 0
17/03/2023
27.89
 75,500 27.24 28.36 27.24 0 0 0
16/03/2023
27.16
 46,700 26.74 27.32 26.55 0 0 0
15/03/2023
26.86
 10,900 26.36 26.86 26.36 0 0 0
14/03/2023
26.32
 10,700 26.20 26.39 26.20 0 0 0
13/03/2023
26.39
 4,000 26.55 26.55 26.32 0 0 0
10/03/2023
26.55
 9,300 26.55 26.66 26.55 0 0 0
09/03/2023
26.55
 17,200 26.74 26.74 26.55 0 0 0
08/03/2023
26.55
 12,900 26.89 26.89 26.01 0 0 0
07/03/2023
26.55
 36,200 26.70 26.70 25.78 0 0 0
06/03/2023
26.66
 21,000 26.70 26.78 26.59 0 0 0
03/03/2023
26.74
 28,600 26.78 26.86 26.62 0 0 0
02/03/2023
26.62
 64,400 26.55 26.93 26.55 0 0 0
01/03/2023
26.36
 13,600 26.32 26.39 26.16 0 0 0
28/02/2023
26.09
 37,700 26.09 26.32 26.09 0 0 0
27/02/2023
26.09
 27,400 26.16 26.32 26.09 0 0 0
24/02/2023
26.32
 19,800 26.47 26.47 25.93 0 0 0
23/02/2023
26.47
 12,900 26.55 26.59 26.39 0 0 0
22/02/2023
26.55
 16,600 26.70 26.74 26.32 0 0 0
21/02/2023
26.78
 84,800 26.20 26.78 26.20 0 0 0
20/02/2023
26.20
 46,200 25.78 26.20 25.78 0 0 0
17/02/2023
25.78
 11,700 25.89 25.89 25.78 0 0 0
16/02/2023
25.89
 13,200 25.93 26.16 25.78 0 0 0
15/02/2023
25.93
 23,200 25.55 25.93 25.55 0 0 0
14/02/2023
25.82
 20,100 25.93 25.93 25.78 0 0 0
13/02/2023
25.55
 23,200 26.16 26.16 25.47 0 0 0
10/02/2023
26.32
 19,000 26.39 26.43 26.32 0 0 0
09/02/2023
26.39
 19,100 26.36 26.86 26.36 0 0 0
08/02/2023
26.39
 9,700 26.43 26.43 26.39 0 0 0
07/02/2023
26.39
 19,900 26.55 26.59 26.32 0 0 0
06/02/2023
26.55
 15,700 26.51 26.55 26.20 0 0 0
03/02/2023
26.55
 26,400 26.47 26.59 26.47 0 0 0
02/02/2023
26.51
 40,800 26.78 26.78 26.16 0 0 0
01/02/2023
26.66
 35,200 26.62 27.32 26.62 0 0 0
31/01/2023
26.55
 24,500 26.62 26.78 26.32 0 0 0
30/01/2023
26.59
 35,600 26.12 26.93 26.09 0 0 0
27/01/2023
26.05
 30,000 26.09 26.16 25.86 0 0 0
26/01/2023
22.16
 5,100 22.24 22.28 22.16 0 0 0
25/01/2023
22.16
 5,100 22.24 22.28 22.16 0 0 0
24/01/2023
22.16
 5,100 22.24 22.28 22.16 0 0 0
23/01/2023
22.16
 5,100 22.24 22.28 22.16 0 0 0
20/01/2023
22.16
 5,100 22.24 22.28 22.16 0 0 0
19/01/2023
25.86
 18,200 25.97 26.01 25.78 0 0 0
18/01/2023
25.97
 36,100 26.09 26.12 25.78 0 0 0
17/01/2023
26.09
 27,300 25.55 26.09 25.55 0 0 0
16/01/2023
25.43
 33,100 25.39 25.55 25.39 0 0 0
13/01/2023
24.93
 16,200 25.01 25.01 24.62 0 0 0
12/01/2023
24.78
 10,600 24.93 25.09 24.70 0 0 0
11/01/2023
24.66
 13,000 24.97 24.97 24.66 0 0 0
10/01/2023
24.66
 4,500 24.78 24.78 24.62 0 0 0
09/01/2023
24.78
 18,000 24.78 24.97 24.78 0 0 0
06/01/2023
24.78
 24,100 24.62 25.01 24.62 0 0 0
05/01/2023
24.82
 26,800 25.39 25.39 24.62 0 0 0
04/01/2023
24.78
 31,500 24.85 25.01 24.62 0 0 0
03/01/2023
24.85
 48,500 24.85 25.24 24.85 0 0 0
30/12/2022
24.78
 29,300 24.24 24.85 24.32 19,400 0 0.6
29/12/2022
24.24
 47,300 23.62 24.47 23.62 21,100 0 0.7
28/12/2022
23.62
 8,600 23.47 23.62 23.47 6,000 0 0.2
27/12/2022
23.47
 10,700 23.74 23.74 23.24 6,700 1,000 0.2
26/12/2022
23.74
 16,600 23.55 23.85 23.16 1,000 100 0.0
23/12/2022
23.55
 7,000 23.51 23.62 23.51 3,200 0 0.1
22/12/2022
23.51
 15,000 23.62 23.78 23.47 1,000 200 0.0
21/12/2022
23.62
 10,500 23.78 24.12 23.51 0 500 -0.0
20/12/2022
23.78
 22,300 23.97 23.97 23.62 3,500 700 0.1
19/12/2022
23.97
 21,800 24.12 24.16 23.85 0 300 -0.0
16/12/2022
24.12
 14,200 24.12 24.20 23.85 500 400 0.0
15/12/2022
24.12
 8,900 23.85 24.24 24.01 2,000 600 0.0
14/12/2022
23.85
 47,200 24.01 24.24 23.85 32,800 700 1.0
13/12/2022
24.01
 17,300 24.09 24.28 24.01 7,600 900 0.2
12/12/2022
24.09
 42,200 24.12 24.32 24.09 12,000 3,000 0.3
09/12/2022
24.12
 20,800 24.09 24.24 23.85 11,500 700 0.3
08/12/2022
24.09
 18,400 23.85 24.51 23.89 0 800 -0.0
07/12/2022
23.85
 41,700 23.85 24.05 23.70 31,900 1,100 1.0
06/12/2022
23.85
 57,000 24.09 24.39 23.78 31,700 900 1.0
05/12/2022
24.09
 28,100 23.47 24.16 23.47 7,300 300 0.2
02/12/2022
23.47
 31,700 23.43 23.66 23.24 15,100 700 0.4
01/12/2022
23.43
 59,700 23.47 23.62 23.32 22,600 410 0.7
30/11/2022
23.47
 23,700 23.43 23.74 23.39 9,400 500 0.3
29/11/2022
23.43
 30,700 23.62 23.62 23.24 8,100 500 0.2
28/11/2022
23.62
 36,800 22.58 23.78 22.70 3,010 800 0.1
25/11/2022
22.58
 17,200 22.01 23.12 22.28 8,500 1,000 0.2
24/11/2022
22.01
 20,400 21.93 22.05 21.58 5,000 900 0.1
23/11/2022
21.93
 33,500 21.82 22.24 21.82 11,500 1,000 0.3
22/11/2022
21.82
 71,800 21.28 21.97 21.01 14,440 3,700 0.3
21/11/2022
21.28
 24,400 21.01 21.39 21.01 8,300 2,400 0.2
18/11/2022
21.01
 19,500 20.85 21.08 20.16 800 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |