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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |