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

33.95
-0.05
(-0.15%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |