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)
14/05/2021
18.38
 129,100 17.93 18.47 17.90 4,600 2,400 0.1
13/05/2021
17.93
 91,500 17.96 17.96 17.87 300 1,100 -0.0
12/05/2021
17.96
 43,700 17.90 18.05 17.84 0 2,400 -0.1
11/05/2021
17.90
 57,200 17.81 18.11 17.81 100 500 -0.0
10/05/2021
17.81
 158,000 17.81 17.87 17.50 0 100 -0.0
07/05/2021
17.81
 159,100 18.11 18.11 17.74 1,000 1,800 -0.0
06/05/2021
18.11
 47,000 18.11 18.35 17.93 0 2,300 -0.1
05/05/2021
18.11
 85,000 17.99 18.23 17.87 200 0 0.0
04/05/2021
17.99
 86,800 18.23 18.23 17.93 900 7,200 -0.2
29/04/2021
18.23
 42,000 18.17 18.47 18.17 500 3,400 -0.1
28/04/2021
18.17
 18,100 18.11 18.47 18.14 1,900 3,600 -0.1
27/04/2021
18.11
 30,700 17.81 18.11 17.81 100 100 0
26/04/2021
17.81
 86,700 18.08 18.47 17.62 700 8,800 -0.2
23/04/2021
18.08
 140,000 17.99 18.11 17.87 500 2,600 -0.1
22/04/2021
17.99
 114,500 18.41 18.41 17.99 0 12,500 -0.1
20/04/2021
18.41
 95,800 18.41 18.53 18.29 200 2,500 -0.1
19/04/2021
18.41
 81,800 18.29 18.47 18.29 1,900 7,300 -0.2
16/04/2021
18.29
 147,200 18.68 18.71 18.11 200 4,600 -0.1
15/04/2021
18.68
 122,200 18.68 18.77 18.53 29,700 9,000 0.6
14/04/2021
18.68
 165,900 18.65 18.71 18.41 58,100 10,800 1.5
13/04/2021
18.65
 238,700 18.99 18.99 18.65 24,600 4,800 0.6
12/04/2021
18.99
 137,900 19.02 19.02 18.80 2,600 2,800 -0.0
09/04/2021
19.02
 62,700 19.02 19.08 18.90 8,300 0 0.3
08/04/2021
19.02
 187,800 19.20 19.38 18.93 0 3,100 -0.1
07/04/2021
19.20
 343,700 18.59 19.26 18.50 0 5,800 -0.2
06/04/2021
18.59
 122,400 18.62 18.77 18.47 0 33,500 -1.0
05/04/2021
18.62
 117,300 18.65 18.77 18.53 2,900 46,600 -1.3
02/04/2021
18.65
 156,700 18.68 18.90 18.62 7,600 46,900 -1.2
01/04/2021
18.68
 145,400 18.53 18.68 18.53 8,300 46,300 -1.2
31/03/2021
18.53
 97,700 18.59 18.62 18.47 6,100 2,500 0.1
30/03/2021
18.59
 117,000 18.53 18.68 18.47 8,800 200 0.3
29/03/2021
18.53
 112,200 18.29 18.53 18.26 11,000 1,100 0.3
26/03/2021
18.29
 140,700 18.29 18.50 17.99 600 6,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |