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

29.40
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
25.68
 45,600 25.41 25.82 25.41 500 100 0.0
22/07/2022
25.41
 57,000 25.30 25.61 25.30 500 61,800 0.0
21/07/2022
25.30
 39,700 25.23 25.41 25.23 200 600 -0.0
20/07/2022
25.23
 19,000 25.27 25.41 25.09 1,200 0 0.0
19/07/2022
25.27
 21,500 25.13 25.27 24.92 0 0 0.6
18/07/2022
25.13
 47,500 25.09 25.30 25.09 15,200 0 0.6
15/07/2022
25.09
 17,600 25.16 25.16 24.96 300 0 0.0
14/07/2022
25.16
 41,400 25.13 25.34 24.99 10,100 0 0.4
13/07/2022
25.13
 54,600 25.02 25.27 24.96 4,200 500 0.1
12/07/2022
25.02
 42,700 24.61 25.06 24.64 2,800 0 0.1
11/07/2022
24.61
 32,500 24.47 24.71 24.30 5,100 0 0.2
08/07/2022
24.47
 14,200 24.30 24.57 24.37 0 32,900 0.2
07/07/2022
24.30
 53,100 24.19 24.30 24.16 700 1,800 -0.0
06/07/2022
24.19
 42,700 24.33 24.37 24.19 300 3,000 -0.1
05/07/2022
24.33
 45,000 24.50 24.64 24.30 6,700 27,100 -0.7
04/07/2022
24.50
 28,800 24.30 24.78 24.43 4,900 17,000 -0.4
01/07/2022
24.30
 60,600 24.61 24.64 24.19 2,000 38,000 -1.3
30/06/2022
24.61
 34,100 24.92 24.99 24.61 600 10,400 -0.3
29/06/2022
24.92
 73,600 24.82 24.92 24.43 200 30,900 -1.1
28/06/2022
24.82
 149,000 25.06 25.06 24.75 10,900 70,000 -2.1
27/06/2022
25.06
 43,000 24.99 25.16 24.37 7,100 17,900 -0.4
24/06/2022
24.99
 26,200 24.26 24.99 24.30 3,300 10,600 -0.3
23/06/2022
24.26
 79,100 24.30 24.30 23.98 500 61,800 -2.1
22/06/2022
24.30
 139,200 24.92 24.92 24.23 100 5,600 -0.2
21/06/2022
24.92
 50,900 25.02 25.13 24.85 3,800 3,400 0.0
20/06/2022
25.02
 118,000 25.79 25.79 25.02 200 43,300 -1.6
17/06/2022
25.79
 142,900 25.27 25.93 25.09 500 3,900 -0.1
16/06/2022
25.27
 53,200 24.61 25.48 24.99 1,900 0 0.1
15/06/2022
24.61
 59,000 24.57 24.92 24.40 2,300 3,800 -0.1
14/06/2022
24.57
 54,000 24.92 24.99 23.88 2,000 100 0.1
13/06/2022
24.92
 123,400 25.48 25.48 24.57 100 3,000 -0.1
10/06/2022
25.48
 99,300 25.72 25.75 25.48 100 31,200 -1.1
09/06/2022
25.72
 31,000 25.93 26.00 25.72 400 12,900 -0.5
08/06/2022
25.93
 58,600 25.55 25.96 25.41 9,300 3,000 0.2
07/06/2022
25.55
 88,200 25.41 25.61 25.02 5,300 5,000 0.0
06/06/2022
25.41
 116,900 25.68 25.89 25.41 11,000 52,900 -1.5
03/06/2022
25.68
 34,500 25.68 25.89 24.99 8,000 6,000 0.1
02/06/2022
25.68
 81,800 25.61 26.03 25.61 23,000 0 0.9
01/06/2022
25.61
 189,800 26.10 26.10 25.41 16,000 80,200 -2.4
31/05/2022
26.10
 54,000 26.17 26.38 26.00 14,000 2,600 0.4
30/05/2022
26.17
 120,600 25.75 26.62 26.03 3,000 66,300 -2.4
27/05/2022
25.75
 194,500 24.99 25.86 25.30 5,800 102,900 -3.6
26/05/2022
24.99
 103,200 24.82 25.13 24.89 100 500 -0.0
25/05/2022
24.82
 324,100 23.53 24.92 23.74 4,200 178,300 -6.2
24/05/2022
23.53
 74,900 23.39 23.53 23.32 3,300 0 0.1
23/05/2022
23.39
 105,400 23.29 23.60 23.19 3,300 1,200 0.1
20/05/2022
23.29
 49,300 22.91 23.53 22.77 1,100 100 0.0
19/05/2022
22.91
 129,900 23.25 23.25 22.77 800 69,500 -2.3
18/05/2022
23.25
 133,800 23.32 23.91 23.25 0 61,200 -2.1
17/05/2022
23.32
 185,700 23.12 23.46 22.32 6,400 113,700 -3.6
16/05/2022
23.12
 91,400 23.60 24.23 23.05 9,200 32,000 -0.8
13/05/2022
23.60
 117,800 24.85 24.85 23.19 7,800 41,500 -1.2
12/05/2022
24.85
 75,100 25.55 25.68 24.64 4,400 36,600 -1.2
11/05/2022
25.55
 67,700 25.55 27.00 25.55 0 32,900 -1.2
10/05/2022
25.55
 98,200 25.34 25.55 24.85 5,400 49,300 -1.6
09/05/2022
25.34
 153,100 27.00 27.07 25.13 9,700 37,500 -1.0
06/05/2022
27.00
 51,500 27.07 27.18 26.79 3,500 29,600 -1.0
05/05/2022
27.07
 133,000 27.56 27.63 26.86 3,500 73,300 -2.7
04/05/2022
27.56
 40,000 27.07 27.77 27.07 0 4,700 -0.2
29/04/2022
27.07
 47,000 26.66 27.32 26.73 0 1,300 -0.1
28/04/2022
26.66
 51,600 26.38 26.79 26.31 0 800 -0.0
27/04/2022
26.38
 28,100 26.34 26.66 26.10 0 5,800 -0.2
26/04/2022
26.34
 78,100 25.55 26.34 24.99 6,600 2,900 0.1
25/04/2022
25.55
 130,400 26.66 26.93 24.99 4,800 8,900 -0.2
22/04/2022
26.66
 102,800 27.04 27.49 26.45 4,900 6,700 -0.1
21/04/2022
27.04
 179,800 27.42 27.42 26.73 20,200 600 0.8
20/04/2022
27.42
 186,900 28.36 28.46 27.42 100 5,000 -0.2
19/04/2022
28.36
 103,000 28.32 28.74 28.36 1,200 0 0.0
18/04/2022
28.32
 183,500 28.74 28.74 28.32 500 10,900 -0.4
15/04/2022
28.74
 71,100 28.88 28.88 28.53 1,800 0 0
14/04/2022
28.88
 68,700 28.74 28.88 28.63 0 0 0
13/04/2022
28.74
 129,000 28.60 28.74 28.46 2,500 0 0.1
12/04/2022
28.60
 125,400 28.70 28.91 28.60 19,100 5,700 0.6
08/04/2022
28.70
 100,400 28.88 28.88 28.67 0 1,600 -0.1
07/04/2022
28.88
 114,300 28.95 29.02 28.70 1,700 1,700 0.0
06/04/2022
28.95
 84,600 29.02 29.40 28.88 1,000 2,600 -0.1
05/04/2022
29.02
 60,700 29.02 29.54 28.98 1,100 0 0.0
04/04/2022
29.02
 93,900 29.09 29.36 28.88 0 300 -0.0
01/04/2022
29.09
 98,800 29.05 29.09 28.53 1,500 1,000 0.0
31/03/2022
29.05
 65,200 29.12 29.64 28.91 6,700 200 0.3
30/03/2022
29.12
 82,700 29.61 29.85 29.05 6,700 3,000 0.2
29/03/2022
29.61
 204,600 29.09 29.81 28.91 1,200 500 0.0
28/03/2022
29.09
 134,900 28.70 29.09 28.67 2,100 0 0.1
25/03/2022
28.70
 59,900 28.74 28.95 28.60 2,700 400 0.1
24/03/2022
28.74
 84,500 28.60 28.81 28.50 10,800 200 0.4
23/03/2022
28.60
 72,100 28.56 28.95 28.53 5,400 1,900 0.1
22/03/2022
28.56
 95,200 28.74 29.15 28.50 0 4,200 -0.2
21/03/2022
28.74
 90,000 28.60 29.50 28.56 500 2,800 -0.1
18/03/2022
28.60
 122,100 28.60 28.81 28.53 1,400 0 0.1
17/03/2022
28.60
 108,500 28.95 28.95 28.46 5,000 0 0.2
16/03/2022
28.95
 79,900 28.81 28.95 28.50 5,000 0 0.2
15/03/2022
28.81
 129,100 28.74 28.81 28.46 4,900 400 0.2
14/03/2022
28.74
 132,100 29.12 29.15 28.50 1,900 4,600 -0.1
11/03/2022
29.12
 120,800 29.15 29.33 28.84 300 2,800 -0.1
10/03/2022
29.15
 96,900 29.85 29.85 28.88 6,500 200 0.3
09/03/2022
29.85
 263,700 28.88 30.54 28.46 1,600 900 0.0
08/03/2022
28.88
 191,800 30.20 30.20 28.81 4,900 900 0.2
07/03/2022
30.20
 208,600 29.92 30.79 29.22 0 4,300 -0.2
04/03/2022
29.92
 399,900 30.16 31.10 29.85 2,500 0 0.1
03/03/2022
30.16
 577,300 28.39 30.27 28.39 59,400 400 2.5

Chính sách bảo mật | Điều khoản sử dụng |