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)
07/01/2022
28.67
 260,500 28.11 29.19 27.84 86,400 0 3.5
06/01/2022
28.11
 182,600 28.18 28.25 27.91 108,200 0 4.4
05/01/2022
28.18
 108,300 28.11 28.46 28.04 49,700 400 2.0
04/01/2022
28.11
 105,100 27.77 28.18 27.63 35,900 600 1.4
31/12/2021
27.77
 44,700 27.84 28.04 27.77 14,200 6,300 0.3
30/12/2021
27.84
 110,800 27.56 28.29 27.56 39,900 1,200 1.5
29/12/2021
27.56
 62,800 27.49 27.77 27.35 2,100 100 0.1
28/12/2021
27.49
 75,100 27.63 27.70 27.45 1,500 4,100 -0.1
27/12/2021
27.63
 30,200 27.77 28.43 27.42 1,700 1,500 0.0
24/12/2021
27.77
 112,500 27.59 27.77 27.42 400 3,400 -0.1
23/12/2021
27.59
 208,600 27.77 27.97 27.28 100 5,300 -0.2
22/12/2021
27.77
 193,100 28.04 28.53 27.77 66,100 4,400 2.5
21/12/2021
28.04
 160,000 28.25 28.25 27.87 59,400 2,100 2.3
20/12/2021
28.25
 219,700 28.98 28.98 27.91 55,700 13,900 1.7
17/12/2021
28.98
 114,000 29.09 29.43 28.77 38,900 6,100 1.4
16/12/2021
29.09
 175,600 29.15 29.57 29.02 57,000 11,200 1.9
15/12/2021
29.15
 453,500 27.77 29.29 28.22 68,500 4,400 2.7
14/12/2021
27.77
 88,200 27.56 27.84 27.52 700 7,200 -0.3
13/12/2021
27.56
 88,900 27.49 27.70 27.45 5,500 0 0.2
10/12/2021
27.49
 57,000 27.66 27.66 27.42 500 0 0.0
09/12/2021
27.66
 88,800 27.70 27.70 27.21 7,200 4,000 0.1
08/12/2021
27.70
 59,100 27.70 27.84 27.42 10,900 4,700 0.2
07/12/2021
27.70
 114,800 27.21 27.70 27.11 2,000 0 0.1
06/12/2021
27.21
 223,200 27.56 27.66 26.79 3,700 11,000 -0.3
03/12/2021
27.56
 205,900 27.73 27.77 27.56 2,600 11,300 -0.3
02/12/2021
27.73
 103,800 27.70 28.11 27.73 200 3,200 -0.1
01/12/2021
27.70
 131,700 27.80 28.04 27.59 5,300 15,500 -0.4
30/11/2021
27.80
 168,000 27.77 28.11 27.70 2,400 6,000 -0.1
29/11/2021
27.77
 232,000 27.77 27.84 27.14 600 3,200 0
26/11/2021
27.77
 214,700 27.94 28.18 27.70 6,000 16,800 -0.4
25/11/2021
27.94
 181,000 27.91 28.18 27.70 2,000 1,600 0.0
24/11/2021
27.91
 176,700 27.91 28.74 27.77 1,200 22,100 -0.8
23/11/2021
27.91
 225,900 27.66 28.43 27.07 14,700 2,800 0.5
22/11/2021
27.66
 362,600 28.32 28.32 27.52 5,900 15,000 -0.4
19/11/2021
28.32
 609,700 29.71 29.71 27.77 15,400 12,500 0.1
18/11/2021
29.71
 319,800 30.23 30.23 29.71 2,200 16,300 -0.6
17/11/2021
30.23
 179,300 30.89 30.89 30.20 3,700 2,200 0.1
16/11/2021
30.89
 725,600 29.99 31.24 29.19 5,800 2,400 0.1
15/11/2021
29.99
 253,000 30.27 30.51 29.85 4,300 300 0.2
12/11/2021
30.27
 541,200 29.68 30.27 28.91 17,700 0 0.7
11/11/2021
29.68
 413,800 30.27 30.27 29.15 18,700 800 0.8
10/11/2021
30.27
 230,000 30.58 30.58 29.99 25,000 0 1.1
09/11/2021
30.58
 682,700 29.85 31.17 29.85 3,400 22,700 -0.9
08/11/2021
29.85
 1,099,400 27.91 29.85 28.18 22,800 1,100 0.9
05/11/2021
27.91
 238,200 27.70 27.97 27.52 7,000 0 0.3
04/11/2021
27.70
 212,200 27.70 27.87 27.35 5,400 600 0.1
03/11/2021
27.70
 474,900 27.87 28.60 27.63 4,000 0 0.2
02/11/2021
27.87
 217,700 27.91 28.04 27.63 5,200 1,400 0.2
01/11/2021
27.91
 289,100 27.56 28.11 27.63 13,800 7,100 0.3
29/10/2021
27.56
 254,700 27.59 27.73 27.42 2,200 4,700 -0.1
28/10/2021
27.59
 241,300 27.49 27.70 27.25 2,300 20,600 -0.7
27/10/2021
27.49
 195,400 27.42 27.91 27.35 1,000 9,400 -0.3
26/10/2021
27.42
 171,300 26.79 27.42 26.45 10,500 0 0.4
25/10/2021
26.79
 392,400 27.21 28.11 26.79 9,100 2,000 0.3
22/10/2021
27.21
 254,300 27.70 27.70 27.14 5,300 0 0.2
21/10/2021
27.70
 389,700 27.42 27.70 27.07 4,100 5,000 -0.0
20/10/2021
27.42
 222,300 28.22 28.32 27.07 300 10,300 -0.4
19/10/2021
28.22
 269,200 28.46 28.81 28.11 2,100 13,000 -0.4
18/10/2021
28.46
 953,300 27.52 28.74 27.59 0 1,200 -0.0
15/10/2021
27.52
 255,700 27.38 27.56 27.35 2,400 0 0.1
14/10/2021
27.38
 181,800 27.25 27.38 27.00 8,600 0 0.3
13/10/2021
27.25
 174,900 27.18 27.38 27.00 4,200 1,900 0.1
12/10/2021
27.18
 125,500 27.56 27.56 27.07 3,000 2,800 0.0
11/10/2021
27.56
 269,300 27.66 28.01 27.49 6,100 15,900 -0.4
08/10/2021
27.66
 409,700 27.11 28.11 27.35 3,900 11,000 -0.3
07/10/2021
27.11
 223,000 26.55 27.11 26.41 10,000 0 0.4
06/10/2021
26.55
 115,700 26.41 27.00 26.45 100 4,800 -0.2
05/10/2021
26.41
 188,800 26.66 26.66 26.31 3,100 48,400 -1.7
04/10/2021
26.66
 96,400 26.59 26.79 26.24 3,900 0 0.1
01/10/2021
26.59
 116,900 26.69 26.83 26.45 96,389 86,789 0.4
30/09/2021
26.69
 78,700 26.48 26.93 26.59 6,000 400 0.2
29/09/2021
26.48
 119,200 26.03 26.48 25.89 13,300 10,200 0.1
28/09/2021
26.03
 162,400 26.07 26.24 25.68 9,400 9,900 -0.0
27/09/2021
26.07
 366,200 26.69 26.69 26.07 300 17,800 -0.7
24/09/2021
26.69
 164,900 26.86 26.86 26.59 0 9,800 -0.4
23/09/2021
26.86
 138,500 27.11 27.14 26.79 5,400 20,000 -0.6
22/09/2021
27.11
 159,000 26.79 27.21 26.41 7,600 2,900 0.2
21/09/2021
26.79
 309,100 27.21 27.21 26.41 1,100 8,500 -0.3
20/09/2021
27.21
 327,100 27.42 27.80 27.14 3,400 6,200 -0.1
17/09/2021
27.42
 255,500 27.04 27.49 26.97 13,300 6,000 0.3
16/09/2021
27.04
 165,100 27.07 27.18 26.83 1,000 4,100 -0.1
15/09/2021
27.07
 171,000 27.00 27.18 26.79 11,600 1,100 0.4
14/09/2021
27.00
 217,600 27.28 27.42 27.00 14,500 2,900 0.5
13/09/2021
27.28
 252,700 27.56 27.66 27.07 3,100 8,900 -0.2
10/09/2021
27.56
 232,400 27.52 27.91 27.35 7,100 300 0.3
09/09/2021
27.52
 185,600 27.07 27.66 27.07 10,800 1,000 0.4
08/09/2021
27.07
 429,100 27.77 27.77 26.76 6,100 7,300 -0.0
07/09/2021
27.77
 397,800 28.95 29.05 27.77 800 28,100 -1.1
06/09/2021
28.95
 680,700 28.15 29.05 28.39 20,100 2,200 0.7
01/09/2021
28.15
 656,900 27.21 28.46 27.14 17,300 100 0.7
31/08/2021
27.21
 324,300 27.66 27.66 27.07 2,200 0 0.1
30/08/2021
27.66
 306,600 27.21 28.11 27.49 7,700 7,300 0.0
27/08/2021
27.21
 312,400 27.25 27.66 26.93 2,300 2,700 -0.0
26/08/2021
27.25
 419,000 26.27 27.91 26.38 600 3,900 -0.1
25/08/2021
26.27
 112,100 26.03 26.27 25.68 28,100 0 1.1
24/08/2021
26.03
 261,400 26.24 26.52 25.89 18,700 7,000 0.4
23/08/2021
26.24
 237,700 26.45 26.66 26.10 7,600 0 0.3
20/08/2021
26.45
 419,000 26.86 27.14 26.41 76,300 11,200 2.5
19/08/2021
26.86
 236,000 26.55 27.18 26.38 19,000 2,100 0.7
18/08/2021
26.55
 265,700 26.52 26.93 26.24 23,600 2,300 0.8

Chính sách bảo mật | Điều khoản sử dụng |