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)
25/03/2021
18.29
 231,800 18.14 18.53 18.02 2,100 8,400 -0.2
24/03/2021
18.14
 183,400 18.56 18.56 18.14 4,300 1,000 0.1
23/03/2021
18.56
 194,300 18.53 18.68 18.53 8,600 500 0.2
22/03/2021
18.53
 193,700 18.53 18.65 18.50 10,600 2,200 0.3
19/03/2021
18.53
 104,400 18.65 18.65 18.53 2,700 5,700 -0.1
18/03/2021
18.65
 100,400 18.71 18.90 18.53 2,900 800 0.1
17/03/2021
18.71
 263,500 18.41 18.96 18.56 15,900 2,000 0.4
16/03/2021
18.41
 210,400 18.62 18.65 18.41 7,800 3,000 0.1
15/03/2021
18.62
 151,300 18.71 18.87 18.59 800 15,400 -0.4
12/03/2021
18.71
 122,700 18.90 18.96 18.65 700 0 0.0
11/03/2021
18.90
 557,900 18.14 19.05 18.17 29,900 800 0.9
10/03/2021
18.14
 108,700 18.08 18.14 18.02 12,900 0 0.4
09/03/2021
18.08
 157,600 18.02 18.17 17.93 37,600 2,400 1.1
08/03/2021
18.02
 231,800 18.02 18.20 17.96 52,800 3,800 1.5
05/03/2021
18.02
 210,000 17.87 18.14 17.56 24,200 8,600 0.5
04/03/2021
17.87
 221,800 18.17 18.17 17.81 3,300 2,100 0.0
03/03/2021
18.17
 215,100 18.14 18.32 17.99 2,400 3,400 -0.0
02/03/2021
18.14
 217,400 17.93 18.17 17.99 27,400 6,300 0.6
01/03/2021
17.93
 143,800 17.71 17.93 17.71 1,100 1,700 -0.0
26/02/2021
17.71
 123,000 17.81 17.81 17.53 1,200 1,500 -0.0
25/02/2021
17.81
 178,400 17.87 17.99 17.65 800 5,100 -0.1
24/02/2021
17.87
 346,100 17.53 18.11 17.50 200 7,100 -0.2
23/02/2021
17.53
 156,800 17.50 17.71 17.44 500 2,700 -0.1
22/02/2021
17.50
 239,500 17.44 17.81 17.38 700 2,500 -0.1
19/02/2021
17.44
 120,300 17.38 17.47 17.20 3,100 1,300 0.1
18/02/2021
17.38
 179,400 17.44 17.44 17.26 300 800 -0.0
17/02/2021
17.44
 100,600 17.20 17.47 17.14 300 3,300 -0.1
09/02/2021
17.20
 91,400 16.68 17.20 16.65 100 1,400 -0.0
08/02/2021
16.68
 102,900 17.17 17.32 16.47 1,800 7,900 -0.2
05/02/2021
17.17
 127,500 16.96 17.20 16.96 4,900 0 0.1
04/02/2021
16.96
 146,400 16.96 17.08 15.87 9,600 1,100 0.2
03/02/2021
16.96
 227,300 16.35 17.02 16.47 9,700 800 0.2
02/02/2021
16.35
 117,000 15.99 16.65 15.99 7,400 15,200 -0.2
01/02/2021
15.99
 162,300 16.47 16.50 15.99 800 16,700 -0.4
29/01/2021
16.47
 157,800 15.59 16.68 15.14 14,500 11,000 0.1
28/01/2021
15.59
 552,800 16.75 16.75 15.59 8,800 600 0.2
27/01/2021
16.75
 242,800 17.23 17.32 16.53 7,700 11,400 -0.1
26/01/2021
17.23
 180,500 17.87 17.87 17.14 2,500 9,200 -0.2
25/01/2021
17.87
 87,500 17.99 18.02 17.68 8,300 0 0.2
22/01/2021
17.99
 222,300 17.56 18.11 17.59 123,800 0 3.7
21/01/2021
17.56
 260,100 17.11 17.56 17.11 4,500 1,000 0.1
20/01/2021
17.11
 330,600 17.50 17.50 16.35 8,000 400 0.2
19/01/2021
17.50
 320,400 18.50 18.50 17.23 6,100 4,100 0.1
18/01/2021
18.50
 333,500 18.68 18.87 18.47 16,400 400 0.5
15/01/2021
18.68
 268,100 18.59 18.90 18.59 10,900 800 0.3
14/01/2021
18.59
 239,100 18.80 18.96 18.53 900 800 0.0
13/01/2021
18.80
 361,400 19.14 19.62 18.71 6,800 4,100 0.1
12/01/2021
19.14
 527,100 18.23 19.14 18.08 13,000 1,600 0.4
11/01/2021
18.23
 235,100 18.08 18.35 18.08 600 2,100 -0.0
08/01/2021
18.08
 255,200 18.35 18.53 18.02 12,000 6,100 0.2
07/01/2021
18.35
 394,100 18.14 18.74 17.74 19,900 0 0.6
06/01/2021
18.14
 255,100 18.29 18.32 18.08 9,500 0 0.3
05/01/2021
18.29
 456,500 18.17 18.53 17.96 16,100 1,800 0.4
04/01/2021
18.17
 993,300 17.14 18.17 17.14 26,000 75,100 -1.4
31/12/2020
17.14
 188,220 17.14 17.26 17.08 1,840 41,000 -1.1
30/12/2020
17.14
 323,010 17.11 17.38 17.11 17,700 76,880 -1.7
29/12/2020
17.11
 190,680 16.96 17.11 16.96 14,150 10,000 0.1
28/12/2020
16.96
 302,570 17.14 17.20 16.90 4,660 26,680 -0.6
25/12/2020
17.14
 158,170 16.96 17.14 16.84 4,620 270 0.1
24/12/2020
16.96
 208,330 17.26 17.32 16.65 390 36,040 -1.0
23/12/2020
17.26
 368,490 17.11 17.38 17.05 13,980 0 0.4
22/12/2020
17.11
 260,250 17.20 17.20 17.02 1,460 4,080 -0.1
21/12/2020
17.20
 305,960 17.29 17.44 17.14 9,870 8,050 0.1
18/12/2020
17.29
 186,570 17.26 17.50 17.26 5,710 0 0.2
17/12/2020
17.26
 316,190 17.23 17.47 17.26 10,110 1,000 0.3
16/12/2020
17.23
 345,530 17.08 17.38 17.05 9,980 1,000 0.3
15/12/2020
17.08
 218,890 17.17 17.26 16.96 7,070 5,160 0.1
14/12/2020
17.17
 324,370 17.14 17.56 17.08 4,360 6,330 -0.1
11/12/2020
17.14
 239,700 16.96 17.14 16.65 9,030 1,280 0.2
10/12/2020
16.96
 452,910 17.29 17.50 16.96 2,830 3,570 -0.0
09/12/2020
17.29
 222,250 17.44 17.62 17.14 12,550 100 0.4
08/12/2020
17.44
 420,260 16.96 17.78 16.90 5,810 0 0.2
07/12/2020
16.96
 354,100 16.96 17.08 16.81 8,170 117,450 -3.0
04/12/2020
16.96
 419,970 17.20 17.20 16.84 100 144,360 -4.0
03/12/2020
17.20
 486,340 17.20 17.74 17.08 4,030 112,900 -3.1
02/12/2020
17.20
 1,003,180 16.93 17.50 16.90 40 431,000 -12.2
01/12/2020
16.93
 344,030 16.41 16.93 16.11 9,960 1,860 0.2
30/11/2020
16.41
 307,690 15.99 16.59 15.93 7,290 3,860 0.1
27/11/2020
15.99
 100,140 15.96 15.99 15.81 5,400 900 0.1
26/11/2020
15.96
 85,510 16.02 16.02 15.87 4,150 4,000 0.0
25/11/2020
16.02
 58,330 16.05 16.14 15.93 1,350 0 0.0
24/11/2020
16.05
 199,520 16.05 16.20 15.87 3,450 19,350 -0.4
23/11/2020
16.05
 115,700 16.23 16.29 15.99 600 0 0.0
20/11/2020
16.23
 130,700 16.17 16.23 16.05 200 1,110 -0.0
19/11/2020
16.17
 110,660 15.99 16.35 15.87 11,610 1,070 0.3
18/11/2020
15.99
 236,810 16.41 16.41 15.87 2,940 3,350 -0.0
17/11/2020
16.41
 178,480 16.29 16.62 16.35 5,180 26,760 -0.6
16/11/2020
16.29
 216,650 15.69 16.29 15.75 20,710 9,000 0.3
13/11/2020
15.69
 205,340 15.63 15.69 15.47 36,050 0 0.9
12/11/2020
15.63
 194,920 15.20 15.63 15.20 35,510 0 0.9
11/11/2020
15.20
 195,740 14.78 15.20 14.87 128,510 60,210 1.7
10/11/2020
14.78
 270,800 15.08 15.41 14.78 5,870 354,271 -8.6
09/11/2020
15.08
 380,240 15.02 15.38 15.02 40,640 300,840 -6.5
06/11/2020
15.02
 172,860 15.08 15.08 14.81 84,480 110,830 -0.7
05/11/2020
15.08
 119,140 14.69 15.11 14.69 40,740 0 1.0
04/11/2020
14.69
 253,840 14.90 14.90 14.63 2,890 177,670 -4.2
03/11/2020
14.90
 238,190 15.08 15.14 14.87 86,020 164,900 -1.9
02/11/2020
15.08
 423,460 14.17 15.14 14.05 140,530 287,000 -3.5
30/10/2020
14.17
 314,290 15.02 15.08 14.14 11,630 219,980 -5.0
29/10/2020
15.02
 371,240 15.44 15.44 14.50 51,570 155,060 -2.5

Chính sách bảo mật | Điều khoản sử dụng |