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

34.75
-0.05
(-0.14%)
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
(2025-12-30) 		0.80 2.35% 628,900 -17,600 -0.6
34
35.75
34.75
2 tháng
(2025-12-01) 		0.45 1.31% 922,400 -11,000 -0.4
34
35.75
34.75
3 tháng
(2025-10-31) 		0.30 0.87% 1,464,900 -44,200 -1.5
34
35.75
34.75
6 tháng
(2025-08-04) 		-0.05 -0.14% 3,720,000 -80,900 -2.8
34
36.70
34.75
12 tháng
(2025-02-03) 		1.97 6.01% 25,757,100 -1,241,524 -48.9
31.42
41.99
34.75
24 tháng
(2024-02-15) 		0.96 2.83% 34,795,200 -3,125,963 -117.5
31.42
41.99
34.75
36 tháng
(2023-02-14) 		6.95 24.97% 41,866,200 -269,984 -10.3
27.80
41.99
34.75
60 tháng
(2021-02-24) 		15.53 80.59% 122,086,500 740,401 33.6
19.11
41.99
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
18.75
 179,400 18.81 18.81 18.62 300 800 -0.0
17/02/2021
18.81
 100,600 18.55 18.85 18.49 300 3,300 -0.1
09/02/2021
18.55
 91,400 18.00 18.55 17.96 100 1,400 -0.0
08/02/2021
18.00
 102,900 18.52 18.68 17.77 1,800 7,900 -0.2
05/02/2021
18.52
 127,500 18.29 18.55 18.29 4,900 0 0.1
04/02/2021
18.29
 146,400 18.29 18.42 17.11 9,600 1,100 0.2
03/02/2021
18.29
 227,300 17.64 18.36 17.77 9,700 800 0.2
02/02/2021
17.64
 117,000 17.25 17.96 17.25 7,400 15,200 -0.2
01/02/2021
17.25
 162,300 17.77 17.80 17.25 800 16,700 -0.4
29/01/2021
17.77
 157,800 16.82 18.00 16.33 14,500 11,000 0.1
28/01/2021
16.82
 552,800 18.06 18.06 16.82 8,800 600 0.2
27/01/2021
18.06
 242,800 18.58 18.68 17.83 7,700 11,400 -0.1
26/01/2021
18.58
 180,500 19.27 19.27 18.49 2,500 9,200 -0.2
25/01/2021
19.27
 87,500 19.40 19.43 19.07 8,300 0 0.2
22/01/2021
19.40
 222,300 18.94 19.53 18.98 123,800 0 3.7
21/01/2021
18.94
 260,100 18.45 18.94 18.45 4,500 1,000 0.1
20/01/2021
18.45
 330,600 18.88 18.88 17.64 8,000 400 0.2
19/01/2021
18.88
 320,400 19.96 19.96 18.58 6,100 4,100 0.1
18/01/2021
19.96
 333,500 20.15 20.35 19.92 16,400 400 0.5
15/01/2021
20.15
 268,100 20.05 20.38 20.05 10,900 800 0.3
14/01/2021
20.05
 239,100 20.28 20.45 19.99 900 800 0.0
13/01/2021
20.28
 361,400 20.64 21.16 20.18 6,800 4,100 0.1
12/01/2021
20.64
 527,100 19.66 20.64 19.50 13,000 1,600 0.4
11/01/2021
19.66
 235,100 19.50 19.79 19.50 600 2,100 -0.0
08/01/2021
19.50
 255,200 19.79 19.99 19.43 12,000 6,100 0.2
07/01/2021
19.79
 394,100 19.56 20.22 19.14 19,900 0 0.6
06/01/2021
19.56
 255,100 19.73 19.76 19.50 9,500 0 0.3
05/01/2021
19.73
 456,500 19.60 19.99 19.37 16,100 1,800 0.4
04/01/2021
19.60
 993,300 18.49 19.60 18.49 26,000 75,100 -1.4
31/12/2020
18.49
 188,220 18.49 18.62 18.42 1,840 41,000 -1.1
30/12/2020
18.49
 323,010 18.45 18.75 18.45 17,700 76,880 -1.7
29/12/2020
18.45
 190,680 18.29 18.45 18.29 14,150 10,000 0.1
28/12/2020
18.29
 302,570 18.49 18.55 18.23 4,660 26,680 -0.6
25/12/2020
18.49
 158,170 18.29 18.49 18.16 4,620 270 0.1
24/12/2020
18.29
 208,330 18.62 18.68 17.96 390 36,040 -1.0
23/12/2020
18.62
 368,490 18.45 18.75 18.39 13,980 0 0.4
22/12/2020
18.45
 260,250 18.55 18.55 18.36 1,460 4,080 -0.1
21/12/2020
18.55
 305,960 18.65 18.81 18.49 9,870 8,050 0.1
18/12/2020
18.65
 186,570 18.62 18.88 18.62 5,710 0 0.2
17/12/2020
18.62
 316,190 18.58 18.85 18.62 10,110 1,000 0.3
16/12/2020
18.58
 345,530 18.42 18.75 18.39 9,980 1,000 0.3
15/12/2020
18.42
 218,890 18.52 18.62 18.29 7,070 5,160 0.1
14/12/2020
18.52
 324,370 18.49 18.94 18.42 4,360 6,330 -0.1
11/12/2020
18.49
 239,700 18.29 18.49 17.96 9,030 1,280 0.2
10/12/2020
18.29
 452,910 18.65 18.88 18.29 2,830 3,570 -0.0
09/12/2020
18.65
 222,250 18.81 19.01 18.49 12,550 100 0.4
08/12/2020
18.81
 420,260 18.29 19.17 18.23 5,810 0 0.2
07/12/2020
18.29
 354,100 18.29 18.42 18.13 8,170 117,450 -3.0
04/12/2020
18.29
 419,970 18.55 18.55 18.16 100 144,360 -4.0
03/12/2020
18.55
 486,340 18.55 19.14 18.42 4,030 112,900 -3.1
02/12/2020
18.55
 1,003,180 18.26 18.88 18.23 40 431,000 -12.2
01/12/2020
18.26
 344,030 17.70 18.26 17.38 9,960 1,860 0.2
30/11/2020
17.70
 307,690 17.25 17.90 17.18 7,290 3,860 0.1
27/11/2020
17.25
 100,140 17.21 17.25 17.05 5,400 900 0.1
26/11/2020
17.21
 85,510 17.28 17.28 17.11 4,150 4,000 0.0
25/11/2020
17.28
 58,330 17.31 17.41 17.18 1,350 0 0.0
24/11/2020
17.31
 199,520 17.31 17.47 17.11 3,450 19,350 -0.4
23/11/2020
17.31
 115,700 17.51 17.57 17.25 600 0 0.0
20/11/2020
17.51
 130,700 17.44 17.51 17.31 200 1,110 -0.0
19/11/2020
17.44
 110,660 17.25 17.64 17.11 11,610 1,070 0.3
18/11/2020
17.25
 236,810 17.70 17.70 17.11 2,940 3,350 -0.0
17/11/2020
17.70
 178,480 17.57 17.93 17.64 5,180 26,760 -0.6
16/11/2020
17.57
 216,650 16.92 17.57 16.98 20,710 9,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |