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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
26.06
 287,600 25.80 26.46 25.80 17,900 7,200 0.4
12/07/2021
25.80
 512,900 26.36 26.78 24.63 37,600 24,100 0.5
09/07/2021
26.36
 241,200 26.72 26.78 26.13 6,100 51,500 -1.8
08/07/2021
26.72
 234,800 26.13 26.72 26.13 6,800 0 0.2
07/07/2021
26.13
 275,700 26.13 26.16 25.48 30,600 1,300 1.2
06/07/2021
26.13
 319,300 26.62 27.08 26.13 4,000 900 0.1
05/07/2021
26.62
 416,200 27.04 27.04 26.39 4,900 2,100 0.1
02/07/2021
27.04
 361,200 27.44 27.44 26.82 24,400 1,300 1.0
01/07/2021
27.44
 835,000 26.39 28.02 26.78 15,000 1,900 0.5
30/06/2021
26.39
 856,400 24.69 26.39 26.26 5,400 0 0.2
29/06/2021
24.69
 149,100 24.72 24.76 24.50 300 500 -0.0
28/06/2021
24.72
 140,500 24.69 24.82 24.63 100 500 -0.0
25/06/2021
24.69
 179,200 23.91 24.76 23.91 8,200 400 0.3
24/06/2021
23.91
 138,500 24.04 24.24 23.84 1,400 4,000 -0.1
23/06/2021
24.04
 209,600 24.40 24.40 23.84 2,000 2,400 -0.0
22/06/2021
24.40
 227,000 24.53 24.56 24.04 1,000 7,600 -0.2
21/06/2021
24.53
 337,000 24.89 25.02 24.50 6,100 5,600 0.0
18/06/2021
24.89
 312,300 24.43 24.95 24.50 6,600 0 0.3
17/06/2021
24.43
 315,500 23.91 24.56 23.78 6,600 100 0.2
16/06/2021
23.91
 227,900 24.17 24.50 23.52 4,800 7,000 -0.1
15/06/2021
24.17
 432,600 23.81 24.43 23.75 4,600 0 0.2
14/06/2021
23.81
 348,300 23.39 23.84 23.48 700 100 0.0
11/06/2021
23.39
 347,100 22.99 23.84 23.06 2,300 200 0.1
10/06/2021
22.99
 330,700 22.73 23.12 22.80 12,200 0 0.4
09/06/2021
22.73
 187,800 22.47 22.80 22.41 3,400 5,700 -0.1
08/06/2021
22.47
 195,200 22.50 22.86 22.47 0 1,200 -0.0
07/06/2021
22.50
 110,400 22.63 22.67 22.34 2,700 200 0.1
04/06/2021
22.63
 124,900 22.83 23.03 22.21 11,900 1,700 0.4
03/06/2021
22.83
 261,200 22.41 22.83 22.54 4,500 400 0.1
02/06/2021
22.41
 260,100 22.01 22.54 21.82 51,500 0 1.7
01/06/2021
22.01
 128,300 22.47 22.67 21.88 9,700 0 0.3
31/05/2021
22.47
 195,700 22.60 22.60 21.56 1,000 800 0.0
28/05/2021
22.60
 146,500 22.41 22.80 22.41 4,700 0 0.2
27/05/2021
22.41
 306,800 22.83 23.45 22.41 3,100 0 0.1
26/05/2021
22.83
 576,500 21.82 22.86 21.88 4,300 500 0.1
25/05/2021
21.82
 313,300 21.16 22.21 21.16 0 2,400 -0.1
24/05/2021
21.16
 219,100 20.64 21.46 20.77 0 1,500 -0.0
21/05/2021
20.64
 307,100 19.66 20.84 19.66 4,000 1,800 0.1
20/05/2021
19.66
 79,800 19.66 19.92 19.47 800 2,500 -0.1
19/05/2021
19.66
 43,500 19.86 19.86 19.60 600 1,300 -0.0
18/05/2021
19.86
 33,700 19.99 19.99 19.73 0 2,300 -0.1
17/05/2021
19.99
 123,200 19.83 20.25 19.83 200 5,900 -0.2
14/05/2021
19.83
 129,100 19.34 19.92 19.30 4,600 2,400 0.1
13/05/2021
19.34
 91,500 19.37 19.37 19.27 300 1,100 -0.0
12/05/2021
19.37
 43,700 19.30 19.47 19.24 0 2,400 -0.1
11/05/2021
19.30
 57,200 19.21 19.53 19.21 100 500 -0.0
10/05/2021
19.21
 158,000 19.21 19.27 18.88 0 100 -0.0
07/05/2021
19.21
 159,100 19.53 19.53 19.14 1,000 1,800 -0.0
06/05/2021
19.53
 47,000 19.53 19.79 19.34 0 2,300 -0.1
05/05/2021
19.53
 85,000 19.40 19.66 19.27 200 0 0.0
04/05/2021
19.40
 86,800 19.66 19.66 19.34 900 7,200 -0.2
29/04/2021
19.66
 42,000 19.60 19.92 19.60 500 3,400 -0.1
28/04/2021
19.60
 18,100 19.53 19.92 19.56 1,900 3,600 -0.1
27/04/2021
19.53
 30,700 19.21 19.53 19.21 100 100 0
26/04/2021
19.21
 86,700 19.50 19.92 19.01 700 8,800 -0.2
23/04/2021
19.50
 140,000 19.40 19.53 19.27 500 2,600 -0.1
22/04/2021
19.40
 114,500 19.86 19.86 19.40 0 12,500 -0.1
20/04/2021
19.86
 95,800 19.86 19.99 19.73 200 2,500 -0.1
19/04/2021
19.86
 81,800 19.73 19.92 19.73 1,900 7,300 -0.2
16/04/2021
19.73
 147,200 20.15 20.18 19.53 200 4,600 -0.1
15/04/2021
20.15
 122,200 20.15 20.25 19.99 29,700 9,000 0.6
14/04/2021
20.15
 165,900 20.12 20.18 19.86 58,100 10,800 1.5
13/04/2021
20.12
 238,700 20.48 20.48 20.12 24,600 4,800 0.6
12/04/2021
20.48
 137,900 20.51 20.51 20.28 2,600 2,800 -0.0
09/04/2021
20.51
 62,700 20.51 20.58 20.38 8,300 0 0.3
08/04/2021
20.51
 187,800 20.71 20.90 20.41 0 3,100 -0.1
07/04/2021
20.71
 343,700 20.05 20.77 19.96 0 5,800 -0.2
06/04/2021
20.05
 122,400 20.09 20.25 19.92 0 33,500 -1.0
05/04/2021
20.09
 117,300 20.12 20.25 19.99 2,900 46,600 -1.3
02/04/2021
20.12
 156,700 20.15 20.38 20.09 7,600 46,900 -1.2
01/04/2021
20.15
 145,400 19.99 20.15 19.99 8,300 46,300 -1.2
31/03/2021
19.99
 97,700 20.05 20.09 19.92 6,100 2,500 0.1
30/03/2021
20.05
 117,000 19.99 20.15 19.92 8,800 200 0.3
29/03/2021
19.99
 112,200 19.73 19.99 19.70 11,000 1,100 0.3
26/03/2021
19.73
 140,700 19.73 19.96 19.40 600 6,400 -0.2
25/03/2021
19.73
 231,800 19.56 19.99 19.43 2,100 8,400 -0.2
24/03/2021
19.56
 183,400 20.02 20.02 19.56 4,300 1,000 0.1
23/03/2021
20.02
 194,300 19.99 20.15 19.99 8,600 500 0.2
22/03/2021
19.99
 193,700 19.99 20.12 19.96 10,600 2,200 0.3
19/03/2021
19.99
 104,400 20.12 20.12 19.99 2,700 5,700 -0.1
18/03/2021
20.12
 100,400 20.18 20.38 19.99 2,900 800 0.1
17/03/2021
20.18
 263,500 19.86 20.45 20.02 15,900 2,000 0.4
16/03/2021
19.86
 210,400 20.09 20.12 19.86 7,800 3,000 0.1
15/03/2021
20.09
 151,300 20.18 20.35 20.05 800 15,400 -0.4
12/03/2021
20.18
 122,700 20.38 20.45 20.12 700 0 0.0
11/03/2021
20.38
 557,900 19.56 20.54 19.60 29,900 800 0.9
10/03/2021
19.56
 108,700 19.50 19.56 19.43 12,900 0 0.4
09/03/2021
19.50
 157,600 19.43 19.60 19.34 37,600 2,400 1.1
08/03/2021
19.43
 231,800 19.43 19.63 19.37 52,800 3,800 1.5
05/03/2021
19.43
 210,000 19.27 19.56 18.94 24,200 8,600 0.5
04/03/2021
19.27
 221,800 19.60 19.60 19.21 3,300 2,100 0.0
03/03/2021
19.60
 215,100 19.56 19.76 19.40 2,400 3,400 -0.0
02/03/2021
19.56
 217,400 19.34 19.60 19.40 27,400 6,300 0.6
01/03/2021
19.34
 143,800 19.11 19.34 19.11 1,100 1,700 -0.0
26/02/2021
19.11
 123,000 19.21 19.21 18.91 1,200 1,500 -0.0
25/02/2021
19.21
 178,400 19.27 19.40 19.04 800 5,100 -0.1
24/02/2021
19.27
 346,100 18.91 19.53 18.88 200 7,100 -0.2
23/02/2021
18.91
 156,800 18.88 19.11 18.81 500 2,700 -0.1
22/02/2021
18.88
 239,500 18.81 19.21 18.75 700 2,500 -0.1
19/02/2021
18.81
 120,300 18.75 18.85 18.55 3,100 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |