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

33.90
0
(0%)
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
(2026-02-23) 		-0.95 -2.73% 724,300 -100 0.0
32.30
35.15
33.90
2 tháng
(2026-01-16) 		-1.70 -4.78% 1,407,500 -21,400 -0.7
32.30
35.65
33.90
3 tháng
(2025-12-17) 		-0.65 -1.88% 1,921,700 -5,200 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-18) 		-1.10 -3.15% 3,381,500 -95,100 -3.3
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.59 -11.94% 15,681,600 -265,824 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-27) 		0.10 0.28% 35,345,200 -2,981,063 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.59 15.70% 42,200,300 -648,394 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-12) 		13.37 65.29% 117,165,700 703,101 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
28.68
 55,700 28.68 28.75 28.56 5,100 0 0.2
02/08/2022
28.68
 58,900 28.68 28.83 28.45 4,500 0 0.2
01/08/2022
28.68
 67,500 28.30 28.68 28.30 200 1,000 -0.0
29/07/2022
28.30
 47,500 27.97 28.60 28.00 5,000 200 0.2
28/07/2022
27.97
 106,700 27.82 28.12 27.70 2,700 1,900 0.0
27/07/2022
27.82
 43,600 27.55 27.85 27.44 100 0 0.0
26/07/2022
27.55
 25,100 27.70 27.70 27.10 100 1,700 -0.1
25/07/2022
27.70
 45,600 27.40 27.85 27.40 500 100 0.0
22/07/2022
27.40
 57,000 27.29 27.63 27.29 500 61,800 0.0
21/07/2022
27.29
 39,700 27.22 27.40 27.22 200 600 -0.0
20/07/2022
27.22
 19,000 27.25 27.40 27.07 1,200 0 0.0
19/07/2022
27.25
 21,500 27.10 27.25 26.88 0 0 0.6
18/07/2022
27.10
 47,500 27.07 27.29 27.07 15,200 0 0.6
15/07/2022
27.07
 17,600 27.14 27.14 26.92 300 0 0.0
14/07/2022
27.14
 41,400 27.10 27.33 26.95 10,100 0 0.4
13/07/2022
27.10
 54,600 26.99 27.25 26.92 4,200 500 0.1
12/07/2022
26.99
 42,700 26.54 27.03 26.58 2,800 0 0.1
11/07/2022
26.54
 32,500 26.39 26.66 26.21 5,100 0 0.2
08/07/2022
26.39
 14,200 26.21 26.51 26.28 0 32,900 0.2
07/07/2022
26.21
 53,100 26.09 26.21 26.06 700 1,800 -0.0
06/07/2022
26.09
 42,700 26.24 26.28 26.09 300 3,000 -0.1
05/07/2022
26.24
 45,000 26.43 26.58 26.21 6,700 27,100 -0.7
04/07/2022
26.43
 28,800 26.21 26.73 26.36 4,900 17,000 -0.4
01/07/2022
26.21
 60,600 26.54 26.58 26.09 2,000 38,000 -1.3
30/06/2022
26.54
 34,100 26.88 26.95 26.54 600 10,400 -0.3
29/06/2022
26.88
 73,600 26.77 26.88 26.36 200 30,900 -1.1
28/06/2022
26.77
 149,000 27.03 27.03 26.69 10,900 70,000 -2.1
27/06/2022
27.03
 43,000 26.95 27.14 26.28 7,100 17,900 -0.4
24/06/2022
26.95
 26,200 26.17 26.95 26.21 3,300 10,600 -0.3
23/06/2022
26.17
 79,100 26.21 26.21 25.87 500 61,800 -2.1
22/06/2022
26.21
 139,200 26.88 26.88 26.13 100 5,600 -0.2
21/06/2022
26.88
 50,900 26.99 27.10 26.80 3,800 3,400 0.0
20/06/2022
26.99
 118,000 27.82 27.82 26.99 200 43,300 -1.6
17/06/2022
27.82
 142,900 27.25 27.97 27.07 500 3,900 -0.1
16/06/2022
27.25
 53,200 26.54 27.48 26.95 1,900 0 0.1
15/06/2022
26.54
 59,000 26.51 26.88 26.32 2,300 3,800 -0.1
14/06/2022
26.51
 54,000 26.88 26.95 25.76 2,000 100 0.1
13/06/2022
26.88
 123,400 27.48 27.48 26.51 100 3,000 -0.1
10/06/2022
27.48
 99,300 27.74 27.78 27.48 100 31,200 -1.1
09/06/2022
27.74
 31,000 27.97 28.04 27.74 400 12,900 -0.5
08/06/2022
27.97
 58,600 27.55 28.00 27.40 9,300 3,000 0.2
07/06/2022
27.55
 88,200 27.40 27.63 26.99 5,300 5,000 0.0
06/06/2022
27.40
 116,900 27.70 27.93 27.40 11,000 52,900 -1.5
03/06/2022
27.70
 34,500 27.70 27.93 26.95 8,000 6,000 0.1
02/06/2022
27.70
 81,800 27.63 28.08 27.63 23,000 0 0.9
01/06/2022
27.63
 189,800 28.15 28.15 27.40 16,000 80,200 -2.4
31/05/2022
28.15
 54,000 28.23 28.45 28.04 14,000 2,600 0.4
30/05/2022
28.23
 120,600 27.78 28.71 28.08 3,000 66,300 -2.4
27/05/2022
27.78
 194,500 26.95 27.89 27.29 5,800 102,900 -3.6
26/05/2022
26.95
 103,200 26.77 27.10 26.84 100 500 -0.0
25/05/2022
26.77
 324,100 25.38 26.88 25.61 4,200 178,300 -6.2
24/05/2022
25.38
 74,900 25.23 25.38 25.16 3,300 0 0.1
23/05/2022
25.23
 105,400 25.12 25.46 25.01 3,300 1,200 0.1
20/05/2022
25.12
 49,300 24.71 25.38 24.56 1,100 100 0.0
19/05/2022
24.71
 129,900 25.08 25.08 24.56 800 69,500 -2.3
18/05/2022
25.08
 133,800 25.16 25.79 25.08 0 61,200 -2.1
17/05/2022
25.16
 185,700 24.93 25.31 24.07 6,400 113,700 -3.6
16/05/2022
24.93
 91,400 25.46 26.13 24.86 9,200 32,000 -0.8
13/05/2022
25.46
 117,800 26.80 26.80 25.01 7,800 41,500 -1.2
12/05/2022
26.80
 75,100 27.55 27.70 26.58 4,400 36,600 -1.2
11/05/2022
27.55
 67,700 27.55 29.13 27.55 0 32,900 -1.2
10/05/2022
27.55
 98,200 27.33 27.55 26.80 5,400 49,300 -1.6
09/05/2022
27.33
 153,100 29.13 29.20 27.10 9,700 37,500 -1.0
06/05/2022
29.13
 51,500 29.20 29.31 28.90 3,500 29,600 -1.0
05/05/2022
29.20
 133,000 29.72 29.80 28.98 3,500 73,300 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |