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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |