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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
29.72
 40,000 29.20 29.95 29.20 0 4,700 -0.2
29/04/2022
29.20
 47,000 28.75 29.46 28.83 0 1,300 -0.1
28/04/2022
28.75
 51,600 28.45 28.90 28.38 0 800 -0.0
27/04/2022
28.45
 28,100 28.41 28.75 28.15 0 5,800 -0.2
26/04/2022
28.41
 78,100 27.55 28.41 26.95 6,600 2,900 0.1
25/04/2022
27.55
 130,400 28.75 29.05 26.95 4,800 8,900 -0.2
22/04/2022
28.75
 102,800 29.16 29.65 28.53 4,900 6,700 -0.1
21/04/2022
29.16
 179,800 29.58 29.58 28.83 20,200 600 0.8
20/04/2022
29.58
 186,900 30.59 30.70 29.58 100 5,000 -0.2
19/04/2022
30.59
 103,000 30.55 31.00 30.59 1,200 0 0.0
18/04/2022
30.55
 183,500 31.00 31.00 30.55 500 10,900 -0.4
15/04/2022
31.00
 71,100 31.15 31.15 30.77 1,800 0 0
14/04/2022
31.15
 68,700 31.00 31.15 30.89 0 0 0
13/04/2022
31.00
 129,000 30.85 31.00 30.70 2,500 0 0.1
12/04/2022
30.85
 125,400 30.96 31.18 30.85 19,100 5,700 0.6
08/04/2022
30.96
 100,400 31.15 31.15 30.92 0 1,600 -0.1
07/04/2022
31.15
 114,300 31.22 31.30 30.96 1,700 1,700 0.0
06/04/2022
31.22
 84,600 31.30 31.71 31.15 1,000 2,600 -0.1
05/04/2022
31.30
 60,700 31.30 31.86 31.26 1,100 0 0.0
04/04/2022
31.30
 93,900 31.37 31.67 31.15 0 300 -0.0
01/04/2022
31.37
 98,800 31.33 31.37 30.77 1,500 1,000 0.0
31/03/2022
31.33
 65,200 31.41 31.97 31.18 6,700 200 0.3
30/03/2022
31.41
 82,700 31.93 32.20 31.33 6,700 3,000 0.2
29/03/2022
31.93
 204,600 31.37 32.16 31.18 1,200 500 0.0
28/03/2022
31.37
 134,900 30.96 31.37 30.92 2,100 0 0.1
25/03/2022
30.96
 59,900 31.00 31.22 30.85 2,700 400 0.1
24/03/2022
31.00
 84,500 30.85 31.07 30.74 10,800 200 0.4
23/03/2022
30.85
 72,100 30.81 31.22 30.77 5,400 1,900 0.1
22/03/2022
30.81
 95,200 31.00 31.45 30.74 0 4,200 -0.2
21/03/2022
31.00
 90,000 30.85 31.82 30.81 500 2,800 -0.1
18/03/2022
30.85
 122,100 30.85 31.07 30.77 1,400 0 0.1
17/03/2022
30.85
 108,500 31.22 31.22 30.70 5,000 0 0.2
16/03/2022
31.22
 79,900 31.07 31.22 30.74 5,000 0 0.2
15/03/2022
31.07
 129,100 31.00 31.07 30.70 4,900 400 0.2
14/03/2022
31.00
 132,100 31.41 31.45 30.74 1,900 4,600 -0.1
11/03/2022
31.41
 120,800 31.45 31.63 31.11 300 2,800 -0.1
10/03/2022
31.45
 96,900 32.20 32.20 31.15 6,500 200 0.3
09/03/2022
32.20
 263,700 31.15 32.94 30.70 1,600 900 0.0
08/03/2022
31.15
 191,800 32.57 32.57 31.07 4,900 900 0.2
07/03/2022
32.57
 208,600 32.27 33.21 31.52 0 4,300 -0.2
04/03/2022
32.27
 399,900 32.53 33.54 32.20 2,500 0 0.1
03/03/2022
32.53
 577,300 30.62 32.64 30.62 59,400 400 2.5
02/03/2022
30.62
 143,600 30.62 30.66 30.47 50,800 0 2.1
01/03/2022
30.62
 110,700 30.40 30.77 30.40 6,000 0 0.2
28/02/2022
30.40
 158,800 30.70 30.74 30.32 1,500 0 0.1
25/02/2022
30.70
 117,800 30.85 31.30 30.70 0 0 0
24/02/2022
30.85
 195,700 31.30 31.90 30.32 6,600 3,900 0.1
23/02/2022
31.30
 140,300 31.45 32.05 30.70 7,900 700 0.3
22/02/2022
31.45
 330,100 32.05 32.05 30.62 1,200 19,000 -0.7
21/02/2022
32.05
 118,400 32.38 32.87 32.05 2,400 12,500 -0.4
18/02/2022
32.38
 181,300 32.42 32.87 32.12 2,600 5,000 -0.1
17/02/2022
32.42
 629,000 31.07 32.42 31.07 67,700 9,100 2.5
16/02/2022
31.07
 127,600 31.37 31.67 31.07 57,900 3,000 2.3
15/02/2022
31.37
 155,400 31.07 31.78 31.07 58,400 3,400 2.3
14/02/2022
31.07
 524,300 30.32 31.97 29.95 3,600 13,000 -0.4
11/02/2022
30.32
 68,700 30.32 30.85 30.25 0 17,200 -0.7
10/02/2022
30.32
 59,200 30.51 30.92 30.25 700 6,100 -0.2
09/02/2022
30.51
 85,800 29.95 30.74 30.02 0 8,800 -0.4
08/02/2022
29.95
 91,200 29.95 30.70 29.95 1,300 200 0.0
07/02/2022
29.95
 67,800 29.58 30.17 29.65 2,200 8,900 -0.3
28/01/2022
29.58
 33,000 29.58 29.65 29.50 1,200 8,200 -0.3
27/01/2022
29.58
 50,000 29.72 29.80 29.20 2,700 11,600 -0.4
26/01/2022
29.72
 68,900 29.72 29.80 29.50 400 4,800 -0.1
25/01/2022
29.72
 84,100 29.65 29.80 29.35 600 3,700 -0.1
24/01/2022
29.65
 111,700 29.65 29.91 29.43 3,800 5,400 -0.1
21/01/2022
29.65
 22,500 29.95 29.95 29.58 100 700 -0.0
20/01/2022
29.95
 47,000 29.50 29.95 29.50 1,200 17,300 -0.6
19/01/2022
29.50
 66,600 29.65 29.65 29.28 0 6,500 -0.3
18/01/2022
29.65
 233,200 30.40 30.40 29.24 2,500 5,700 -0.1
17/01/2022
30.40
 42,800 30.74 30.85 30.40 2,400 5,500 -0.1
14/01/2022
30.74
 188,100 30.40 31.45 30.02 102,400 0 4.2
13/01/2022
30.40
 124,300 30.44 30.70 30.40 68,200 9,500 2.4
12/01/2022
30.44
 182,700 30.32 30.59 29.95 103,200 12,300 3.7
11/01/2022
30.32
 75,300 30.47 30.59 30.25 43,300 4,400 1.6
10/01/2022
30.47
 187,000 30.92 31.15 30.32 91,700 5,700 3.4
07/01/2022
30.92
 260,500 30.32 31.48 30.02 86,400 0 3.5
06/01/2022
30.32
 182,600 30.40 30.47 30.10 108,200 0 4.4
05/01/2022
30.40
 108,300 30.32 30.70 30.25 49,700 400 2.0
04/01/2022
30.32
 105,100 29.95 30.40 29.80 35,900 600 1.4
31/12/2021
29.95
 44,700 30.02 30.25 29.95 14,200 6,300 0.3
30/12/2021
30.02
 110,800 29.72 30.51 29.72 39,900 1,200 1.5
29/12/2021
29.72
 62,800 29.65 29.95 29.50 2,100 100 0.1
28/12/2021
29.65
 75,100 29.80 29.87 29.61 1,500 4,100 -0.1
27/12/2021
29.80
 30,200 29.95 30.66 29.58 1,700 1,500 0.0
24/12/2021
29.95
 112,500 29.76 29.95 29.58 400 3,400 -0.1
23/12/2021
29.76
 208,600 29.95 30.17 29.43 100 5,300 -0.2
22/12/2021
29.95
 193,100 30.25 30.77 29.95 66,100 4,400 2.5
21/12/2021
30.25
 160,000 30.47 30.47 30.06 59,400 2,100 2.3
20/12/2021
30.47
 219,700 31.26 31.26 30.10 55,700 13,900 1.7
17/12/2021
31.26
 114,000 31.37 31.75 31.04 38,900 6,100 1.4
16/12/2021
31.37
 175,600 31.45 31.90 31.30 57,000 11,200 1.9
15/12/2021
31.45
 453,500 29.95 31.60 30.44 68,500 4,400 2.7
14/12/2021
29.95
 88,200 29.72 30.02 29.69 700 7,200 -0.3
13/12/2021
29.72
 88,900 29.65 29.87 29.61 5,500 0 0.2
10/12/2021
29.65
 57,000 29.84 29.84 29.58 500 0 0.0
09/12/2021
29.84
 88,800 29.87 29.87 29.35 7,200 4,000 0.1
08/12/2021
29.87
 59,100 29.87 30.02 29.58 10,900 4,700 0.2
07/12/2021
29.87
 114,800 29.35 29.87 29.24 2,000 0 0.1
06/12/2021
29.35
 223,200 29.72 29.84 28.90 3,700 11,000 -0.3
03/12/2021
29.72
 205,900 29.91 29.95 29.72 2,600 11,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |