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)
05/09/2019
9.83
 66,640 10.06 10.19 9.83 30 0 0.0
04/09/2019
10.06
 42,300 10.06 10.09 9.78 90 0 0.0
03/09/2019
10.06
 69,230 10.33 10.59 10.06 1,280 0 0.0
30/08/2019
10.33
 163,770 10.11 10.49 9.99 440 44,100 -1.3
29/08/2019
10.11
 66,260 10.13 10.16 9.88 50 1,150 -0.0
28/08/2019
10.13
 118,030 9.86 10.31 9.84 30 0 0.0
27/08/2019
9.86
 53,830 9.68 9.99 9.68 1,130 0 0.0
26/08/2019
9.68
 77,170 9.61 9.83 9.63 10 0 0.0
23/08/2019
9.61
 34,650 9.76 9.89 9.60 10 0 0.0
22/08/2019
9.76
 65,060 9.56 9.79 9.43 940 1,000 -0.0
21/08/2019
9.56
 49,250 9.66 9.83 9.56 100 0 0.0
20/08/2019
9.66
 133,800 9.48 9.83 9.50 10 0 0.0
19/08/2019
9.48
 64,560 9.26 9.48 9.30 20 0 0.0
16/08/2019
9.26
 49,960 9.26 9.43 9.10 60 0 0.0
15/08/2019
9.26
 50,820 9.00 9.50 8.80 1,100 0 0.0
14/08/2019
9.00
 91,120 9.23 9.26 8.96 0 0 0
13/08/2019
9.23
 121,250 9.35 9.46 9.16 20 0 0.0
12/08/2019
9.35
 42,940 9.46 9.60 9.30 140 6,700 -0.2
09/08/2019
9.46
 164,790 9.31 9.96 9.40 9,200 13,550 -0.1
08/08/2019
9.31
 407,640 8.71 9.31 8.86 30 65,000 -1.8
07/08/2019
8.71
 11,670 8.71 8.71 8.60 60 0 0.0
06/08/2019
8.71
 7,290 8.63 8.86 8.53 120 0 0.0
05/08/2019
8.63
 6,640 8.60 9.10 8.53 50 0 0.0
02/08/2019
8.60
 7,590 8.63 8.63 8.50 10 0 0.0
01/08/2019
8.63
 14,560 8.50 8.63 8.43 10 0 0.0
31/07/2019
8.50
 17,610 8.56 8.76 8.50 20 0 0.0
30/07/2019
8.56
 12,490 8.55 8.76 8.51 20 0 0.0
29/07/2019
8.55
 22,390 8.66 8.76 8.50 20 0 0.0
26/07/2019
8.66
 2,940 8.70 8.73 8.63 0 0 0
25/07/2019
8.70
 15,190 8.73 8.76 8.56 30 0 0.0
24/07/2019
8.73
 21,550 8.83 8.83 8.66 10 0 0.0
23/07/2019
8.83
 2,750 8.86 8.86 8.80 0 0 0
22/07/2019
8.86
 10,800 8.86 8.86 8.73 0 0 0
19/07/2019
8.86
 39,660 8.93 8.93 8.83 40 0 0.0
18/07/2019
8.93
 64,670 8.75 9.00 8.86 3,030 0 0.1
17/07/2019
8.75
 19,220 8.73 8.96 8.71 30 0 0.0
16/07/2019
8.73
 40,360 8.66 8.90 8.66 10 0 0.0
15/07/2019
8.66
 20,570 8.66 8.73 8.60 10 0 0.0
12/07/2019
8.66
 7,510 8.63 8.70 8.60 10 0 0.0
11/07/2019
8.63
 3,600 8.65 8.66 8.63 0 0 0
10/07/2019
8.65
 6,060 8.63 8.66 8.63 0 0 0
09/07/2019
8.63
 2,130 8.63 8.63 8.56 20 0 0.0
08/07/2019
8.63
 3,070 8.60 8.63 8.56 0 0 0
05/07/2019
8.60
 10,000 8.65 8.65 8.58 1,800 0 0.0
04/07/2019
8.65
 7,350 8.66 8.66 8.56 20 3,980 -0.1
03/07/2019
8.66
 6,180 8.63 8.66 8.53 50 0 0.0
02/07/2019
8.63
 8,020 8.61 8.66 8.55 2,010 0 0.1
01/07/2019
8.61
 3,020 8.66 8.98 8.53 20 1,100 -0.0
28/06/2019
8.66
 5,060 8.60 8.66 8.50 60 0 0.0
27/06/2019
8.60
 17,560 8.80 8.83 8.56 20 0 0.0
26/06/2019
8.80
 10,800 8.53 9.10 8.50 4,990 0 0.1
25/06/2019
8.53
 3,530 8.56 8.60 8.53 0 0 0
24/06/2019
8.56
 21,080 8.48 8.63 8.46 80 0 0.0
21/06/2019
8.48
 15,910 8.50 8.50 8.46 0 0 0
20/06/2019
8.50
 2,720 8.46 8.50 8.46 0 0 0
19/06/2019
8.46
 16,410 8.45 8.46 8.46 2,000 0 0.1
18/06/2019
8.45
 10,030 8.45 8.63 8.43 140 0 0.0
17/06/2019
8.45
 22,220 8.43 8.46 8.43 4,600 0 0.1
14/06/2019
8.43
 3,370 8.46 8.46 8.40 10 0 0.0
13/06/2019
8.46
 2,010 8.45 8.46 8.43 0 0 0
12/06/2019
8.45
 1,770 8.45 8.45 8.36 10 0 0.0
11/06/2019
8.45
 1,990 8.46 8.46 8.33 10 0 0.0
10/06/2019
8.46
 5,710 8.46 8.46 8.33 40 0 0.0
07/06/2019
8.46
 12,550 8.46 8.66 8.33 2,550 0 0.1
06/06/2019
8.46
 20,170 8.40 8.46 8.33 3,060 0 0.1
05/06/2019
8.40
 9,120 8.43 8.63 8.36 250 0 0.0
04/06/2019
8.43
 3,450 8.43 8.55 8.40 30 0 0.0
03/06/2019
8.43
 2,370 8.43 8.60 8.40 70 0 0.0
31/05/2019
8.43
 3,540 8.40 8.50 8.40 70 0 0.0
30/05/2019
8.40
 2,390 8.46 8.65 8.33 370 0 0.0
29/05/2019
8.46
 15,270 8.45 8.46 8.36 20 0 0.0
28/05/2019
8.45
 19,770 8.46 8.56 8.45 10 0 0.0
27/05/2019
8.46
 4,990 8.43 8.50 8.36 20 0 0.0
24/05/2019
8.43
 11,020 8.50 8.50 8.43 0 0 0
23/05/2019
8.50
 2,800 8.46 8.50 8.40 30 10 0.0
22/05/2019
8.46
 48,390 8.50 8.50 8.40 320 0 0.0
21/05/2019
8.50
 18,430 8.53 8.60 8.43 20 0 0.0
20/05/2019
8.53
 13,180 8.46 8.66 8.46 140 0 0.0
17/05/2019
8.46
 3,250 8.53 8.58 8.46 0 0 0
16/05/2019
8.53
 3,580 8.43 8.60 8.45 40 0 0.0
15/05/2019
8.43
 13,570 8.43 8.45 8.40 10 0 0.0
14/05/2019
8.43
 9,180 8.45 8.45 8.33 0 0 0
13/05/2019
8.45
 19,020 8.40 8.45 8.33 110 100 0.0
10/05/2019
8.40
 6,230 8.33 8.43 8.33 30 1,000 -0.0
09/05/2019
8.33
 1,720 8.36 8.50 8.28 20 0 0.0
08/05/2019
8.36
 8,230 8.33 8.43 8.23 10 0 0.0
07/05/2019
8.33
 26,320 8.36 8.43 8.33 23,130 0 0.6
06/05/2019
8.36
 1,270 8.40 8.40 8.33 60 0 0.0
03/05/2019
8.40
 9,110 8.38 8.45 8.33 50 0 0.0
02/05/2019
8.38
 19,100 8.45 8.45 8.33 0 0 0
26/04/2019
8.45
 11,050 8.36 8.50 8.30 120 0 0.0
25/04/2019
8.36
 3,470 8.50 8.55 8.36 1,090 0 0.0
24/04/2019
8.50
 4,830 8.43 8.56 8.33 570 0 0.0
23/04/2019
8.43
 25,050 8.45 8.46 8.41 20 0 0.0
22/04/2019
8.45
 27,670 8.45 8.60 8.41 240 0 0.0
19/04/2019
8.45
 23,270 8.45 8.45 8.43 0 0 0
18/04/2019
8.45
 30,490 8.45 8.45 8.26 10 0 0.0
17/04/2019
8.45
 10,330 8.48 8.58 8.45 20 0 0.0
16/04/2019
8.48
 45,240 8.48 8.48 8.40 2,300 0 0.1
12/04/2019
8.48
 19,920 8.56 8.56 8.40 2,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |