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

34.75
-0.05
(-0.14%)
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
(2025-12-30) 		0.80 2.35% 628,900 -17,600 -0.6
34
35.75
34.75
2 tháng
(2025-12-01) 		0.45 1.31% 922,400 -11,000 -0.4
34
35.75
34.75
3 tháng
(2025-10-31) 		0.30 0.87% 1,464,900 -44,200 -1.5
34
35.75
34.75
6 tháng
(2025-08-04) 		-0.05 -0.14% 3,720,000 -80,900 -2.8
34
36.70
34.75
12 tháng
(2025-02-03) 		1.97 6.01% 25,757,100 -1,241,524 -48.9
31.42
41.99
34.75
24 tháng
(2024-02-15) 		0.96 2.83% 34,795,200 -3,125,963 -117.5
31.42
41.99
34.75
36 tháng
(2023-02-14) 		6.95 24.97% 41,866,200 -269,984 -10.3
27.80
41.99
34.75
60 tháng
(2021-02-24) 		15.53 80.59% 122,086,500 740,401 33.6
19.11
41.99
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
29.91
 103,800 29.87 30.32 29.91 200 3,200 -0.1
01/12/2021
29.87
 131,700 29.99 30.25 29.76 5,300 15,500 -0.4
30/11/2021
29.99
 168,000 29.95 30.32 29.87 2,400 6,000 -0.1
29/11/2021
29.95
 232,000 29.95 30.02 29.28 600 3,200 0
26/11/2021
29.95
 214,700 30.14 30.40 29.87 6,000 16,800 -0.4
25/11/2021
30.14
 181,000 30.10 30.40 29.87 2,000 1,600 0.0
24/11/2021
30.10
 176,700 30.10 31.00 29.95 1,200 22,100 -0.8
23/11/2021
30.10
 225,900 29.84 30.66 29.20 14,700 2,800 0.5
22/11/2021
29.84
 362,600 30.55 30.55 29.69 5,900 15,000 -0.4
19/11/2021
30.55
 609,700 32.05 32.05 29.95 15,400 12,500 0.1
18/11/2021
32.05
 319,800 32.61 32.61 32.05 2,200 16,300 -0.6
17/11/2021
32.61
 179,300 33.32 33.32 32.57 3,700 2,200 0.1
16/11/2021
33.32
 725,600 32.35 33.69 31.48 5,800 2,400 0.1
15/11/2021
32.35
 253,000 32.64 32.91 32.20 4,300 300 0.2
12/11/2021
32.64
 541,200 32.01 32.64 31.18 17,700 0 0.7
11/11/2021
32.01
 413,800 32.64 32.64 31.45 18,700 800 0.8
10/11/2021
32.64
 230,000 32.98 32.98 32.35 25,000 0 1.1
09/11/2021
32.98
 682,700 32.20 33.62 32.20 3,400 22,700 -0.9
08/11/2021
32.20
 1,099,400 30.10 32.20 30.40 22,800 1,100 0.9
05/11/2021
30.10
 238,200 29.87 30.17 29.69 7,000 0 0.3
04/11/2021
29.87
 212,200 29.87 30.06 29.50 5,400 600 0.1
03/11/2021
29.87
 474,900 30.06 30.85 29.80 4,000 0 0.2
02/11/2021
30.06
 217,700 30.10 30.25 29.80 5,200 1,400 0.2
01/11/2021
30.10
 289,100 29.72 30.32 29.80 13,800 7,100 0.3
29/10/2021
29.72
 254,700 29.76 29.91 29.58 2,200 4,700 -0.1
28/10/2021
29.76
 241,300 29.65 29.87 29.39 2,300 20,600 -0.7
27/10/2021
29.65
 195,400 29.58 30.10 29.50 1,000 9,400 -0.3
26/10/2021
29.58
 171,300 28.90 29.58 28.53 10,500 0 0.4
25/10/2021
28.90
 392,400 29.35 30.32 28.90 9,100 2,000 0.3
22/10/2021
29.35
 254,300 29.87 29.87 29.28 5,300 0 0.2
21/10/2021
29.87
 389,700 29.58 29.87 29.20 4,100 5,000 -0.0
20/10/2021
29.58
 222,300 30.44 30.55 29.20 300 10,300 -0.4
19/10/2021
30.44
 269,200 30.70 31.07 30.32 2,100 13,000 -0.4
18/10/2021
30.70
 953,300 29.69 31.00 29.76 0 1,200 -0.0
15/10/2021
29.69
 255,700 29.54 29.72 29.50 2,400 0 0.1
14/10/2021
29.54
 181,800 29.39 29.54 29.13 8,600 0 0.3
13/10/2021
29.39
 174,900 29.31 29.54 29.13 4,200 1,900 0.1
12/10/2021
29.31
 125,500 29.72 29.72 29.20 3,000 2,800 0.0
11/10/2021
29.72
 269,300 29.84 30.21 29.65 6,100 15,900 -0.4
08/10/2021
29.84
 409,700 29.24 30.32 29.50 3,900 11,000 -0.3
07/10/2021
29.24
 223,000 28.64 29.24 28.49 10,000 0 0.4
06/10/2021
28.64
 115,700 28.49 29.13 28.53 100 4,800 -0.2
05/10/2021
28.49
 188,800 28.75 28.75 28.38 3,100 48,400 -1.7
04/10/2021
28.75
 96,400 28.68 28.90 28.30 3,900 0 0.1
01/10/2021
28.68
 116,900 28.79 28.94 28.53 96,389 86,789 0.4
30/09/2021
28.79
 78,700 28.56 29.05 28.68 6,000 400 0.2
29/09/2021
28.56
 119,200 28.08 28.56 27.93 13,300 10,200 0.1
28/09/2021
28.08
 162,400 28.12 28.30 27.70 9,400 9,900 -0.0
27/09/2021
28.12
 366,200 28.79 28.79 28.12 300 17,800 -0.7
24/09/2021
28.79
 164,900 28.98 28.98 28.68 0 9,800 -0.4
23/09/2021
28.98
 138,500 29.24 29.28 28.90 5,400 20,000 -0.6
22/09/2021
29.24
 159,000 28.90 29.35 28.49 7,600 2,900 0.2
21/09/2021
28.90
 309,100 29.35 29.35 28.49 1,100 8,500 -0.3
20/09/2021
29.35
 327,100 29.58 29.99 29.28 3,400 6,200 -0.1
17/09/2021
29.58
 255,500 29.16 29.65 29.09 13,300 6,000 0.3
16/09/2021
29.16
 165,100 29.20 29.31 28.94 1,000 4,100 -0.1
15/09/2021
29.20
 171,000 29.13 29.31 28.90 11,600 1,100 0.4
14/09/2021
29.13
 217,600 29.43 29.58 29.13 14,500 2,900 0.5
13/09/2021
29.43
 252,700 29.72 29.84 29.20 3,100 8,900 -0.2
10/09/2021
29.72
 232,400 29.69 30.10 29.50 7,100 300 0.3
09/09/2021
29.69
 185,600 29.20 29.84 29.20 10,800 1,000 0.4
08/09/2021
29.20
 429,100 29.95 29.95 28.86 6,100 7,300 -0.0
07/09/2021
29.95
 397,800 31.22 31.33 29.95 800 28,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |