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

30.45
0.25
(0.83%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
28.39
 143,600 28.39 28.43 28.25 50,800 0 2.1
01/03/2022
28.39
 110,700 28.18 28.53 28.18 6,000 0 0.2
28/02/2022
28.18
 158,800 28.46 28.50 28.11 1,500 0 0.1
25/02/2022
28.46
 117,800 28.60 29.02 28.46 0 0 0
24/02/2022
28.60
 195,700 29.02 29.57 28.11 6,600 3,900 0.1
23/02/2022
29.02
 140,300 29.15 29.71 28.46 7,900 700 0.3
22/02/2022
29.15
 330,100 29.71 29.71 28.39 1,200 19,000 -0.7
21/02/2022
29.71
 118,400 30.02 30.47 29.71 2,400 12,500 -0.4
18/02/2022
30.02
 181,300 30.06 30.47 29.78 2,600 5,000 -0.1
17/02/2022
30.06
 629,000 28.81 30.06 28.81 67,700 9,100 2.5
16/02/2022
28.81
 127,600 29.09 29.36 28.81 57,900 3,000 2.3
15/02/2022
29.09
 155,400 28.81 29.47 28.81 58,400 3,400 2.3
14/02/2022
28.81
 524,300 28.11 29.64 27.77 3,600 13,000 -0.4
11/02/2022
28.11
 68,700 28.11 28.60 28.04 0 17,200 -0.7
10/02/2022
28.11
 59,200 28.29 28.67 28.04 700 6,100 -0.2
09/02/2022
28.29
 85,800 27.77 28.50 27.84 0 8,800 -0.4
08/02/2022
27.77
 91,200 27.77 28.46 27.77 1,300 200 0.0
07/02/2022
27.77
 67,800 27.42 27.97 27.49 2,200 8,900 -0.3
28/01/2022
27.42
 33,000 27.42 27.49 27.35 1,200 8,200 -0.3
27/01/2022
27.42
 50,000 27.56 27.63 27.07 2,700 11,600 -0.4
26/01/2022
27.56
 68,900 27.56 27.63 27.35 400 4,800 -0.1
25/01/2022
27.56
 84,100 27.49 27.63 27.21 600 3,700 -0.1
24/01/2022
27.49
 111,700 27.49 27.73 27.28 3,800 5,400 -0.1
21/01/2022
27.49
 22,500 27.77 27.77 27.42 100 700 -0.0
20/01/2022
27.77
 47,000 27.35 27.77 27.35 1,200 17,300 -0.6
19/01/2022
27.35
 66,600 27.49 27.49 27.14 0 6,500 -0.3
18/01/2022
27.49
 233,200 28.18 28.18 27.11 2,500 5,700 -0.1
17/01/2022
28.18
 42,800 28.50 28.60 28.18 2,400 5,500 -0.1
14/01/2022
28.50
 188,100 28.18 29.15 27.84 102,400 0 4.2
13/01/2022
28.18
 124,300 28.22 28.46 28.18 68,200 9,500 2.4
12/01/2022
28.22
 182,700 28.11 28.36 27.77 103,200 12,300 3.7
11/01/2022
28.11
 75,300 28.25 28.36 28.04 43,300 4,400 1.6
10/01/2022
28.25
 187,000 28.67 28.88 28.11 91,700 5,700 3.4

Chính sách bảo mật | Điều khoản sử dụng |