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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
8.03
 90 8.23 8.23 8.03 0 0 0
19/02/2019
8.23
 540 8.32 8.32 8.07 40 0 0.0
18/02/2019
8.32
 10 7.93 8.32 8.32 10 0 0.0
15/02/2019
7.93
 1,530 8.20 8.20 7.93 10 0 0.0
14/02/2019
8.20
 1,030 8.23 8.51 7.92 20 0 0.0
13/02/2019
8.23
 220 8.20 8.57 8.23 210 0 0.0
12/02/2019
8.20
 6,650 8.54 8.54 7.98 20 0 0.0
11/02/2019
8.54
 200 8.54 8.54 8.54 200 0 0.0
01/02/2019
8.54
 300 8.54 8.54 8.54 300 0 0.0
31/01/2019
8.54
 400 8.54 8.54 8.54 400 0 0.0
30/01/2019
8.54
 1,190 8.57 8.57 7.98 110 1,080 -0.0
29/01/2019
8.57
 4,080 8.57 8.57 8.23 4,080 4,000 0.0
28/01/2019
8.57
 0 8.57 8.57 8.57 0 0 0
25/01/2019
8.57
 0 8.57 8.57 8.57 0 0 0
24/01/2019
8.57
 70 8.32 8.57 8.38 70 0 0.0
23/01/2019
8.32
 6,070 8.07 8.35 7.92 430 0 0.0
22/01/2019
8.07
 8,430 8.07 8.38 8.07 2,520 0 0.1
21/01/2019
8.07
 2,220 8.20 8.63 8.07 220 0 0.0
18/01/2019
8.20
 8,720 8.01 8.23 7.98 40 0 0.0
17/01/2019
8.01
 15,010 8.03 8.03 7.92 10 0 0.0
16/01/2019
8.03
 12,040 8.13 8.13 7.92 40 0 0.0
15/01/2019
8.13
 30 8.13 8.13 8.13 30 0 0.0
14/01/2019
8.13
 0 8.13 8.13 8.13 0 0 0
11/01/2019
8.13
 10 7.82 8.13 8.13 10 0 0.0
10/01/2019
7.82
 730 7.92 8.07 7.65 30 0 0.0
09/01/2019
7.92
 10,000 7.76 7.98 7.76 20 0 0.0
08/01/2019
7.76
 1,490 7.76 7.76 7.68 0 0 0
07/01/2019
7.76
 500 7.79 8.16 7.76 20 0 0.0
04/01/2019
7.79
 40 7.79 7.79 7.68 30 0 0.0
03/01/2019
7.79
 370 8.18 8.23 7.64 110 0 0.0
02/01/2019
8.18
 180 7.76 8.18 7.98 180 0 0.0
28/12/2018
7.76
 170 7.73 7.93 7.76 70 0 0.0
27/12/2018
7.73
 32,210 7.90 8.24 7.54 190 0 0.0
26/12/2018
7.90
 0 7.90 7.90 7.90 0 0 0
25/12/2018
7.90
 10 7.90 7.90 7.90 10 0 0.0
24/12/2018
7.90
 1,150 7.92 8.26 7.61 30 0 0.0
21/12/2018
7.92
 30 7.92 7.92 7.61 10 0 0.0
20/12/2018
7.92
 230 7.85 8.26 7.65 220 0 0.0
19/12/2018
7.85
 1,920 7.89 8.20 7.54 420 0 0.0
18/12/2018
7.89
 0 7.89 7.89 7.89 0 0 0
17/12/2018
7.89
 10 8.12 8.12 7.89 0 0 0
14/12/2018
8.12
 180 7.92 8.12 8.12 180 0 0.0
13/12/2018
7.92
 50 7.84 7.92 7.92 50 0 0.0
12/12/2018
7.84
 1,340 7.84 7.92 7.76 240 0 0.0
11/12/2018
7.84
 3,060 7.89 7.89 7.48 3,050 10 0.1
10/12/2018
7.89
 70 7.92 7.95 7.42 60 0 0.0
07/12/2018
7.92
 0 7.92 7.92 7.92 0 0 0
06/12/2018
7.92
 410 7.95 7.95 7.65 50 0 0.0
05/12/2018
7.95
 0 7.95 7.95 7.95 0 0 0
04/12/2018
7.95
 90 7.95 7.95 7.95 0 0 0
03/12/2018
7.95
 10,450 8.23 8.23 7.93 0 0 0
30/11/2018
8.23
 11,350 8.37 8.37 7.92 11,120 0 0.3
29/11/2018
8.37
 16,750 7.95 8.41 7.76 13,750 0 0.4
28/11/2018
7.95
 21,990 7.95 8.21 7.76 50 9,740 -0.2
27/11/2018
7.95
 14,010 7.92 7.95 7.76 10 0 0.0
26/11/2018
7.92
 7,960 8.44 8.44 7.92 0 0 0
23/11/2018
8.44
 7,040 7.95 8.48 7.95 7,040 0 0.2
22/11/2018
7.95
 5,640 7.95 8.29 7.76 30 5,510 -0.1
21/11/2018
7.95
 7,340 8.06 8.49 7.76 120 7,220 -0.2
20/11/2018
8.06
 30 7.76 8.24 7.65 20 0 0.0
19/11/2018
7.76
 3,630 7.76 8.29 7.76 10 620 -0.0
16/11/2018
7.76
 14,270 8.29 8.80 7.76 30 14,240 -0.4
15/11/2018
8.29
 7,770 7.76 8.29 7.70 2,570 3,700 -0.0
14/11/2018
7.76
 7,110 7.92 7.99 7.76 10 7,100 -0.2
13/11/2018
7.92
 3,350 7.76 7.92 7.76 60 0 0.0
12/11/2018
7.76
 4,770 7.76 8.07 7.76 40 4,720 -0.1
09/11/2018
7.76
 11,650 7.76 8.20 7.76 5,010 11,090 -0.2
08/11/2018
7.76
 14,680 7.76 8.07 7.70 5,030 5,010 0.0
07/11/2018
7.76
 44,500 7.79 8.01 7.70 30 5,500 -0.1
06/11/2018
7.79
 10,260 7.79 8.32 7.76 1,050 200 0.0
05/11/2018
7.79
 16,500 7.92 8.01 7.76 10 100 -0.0
02/11/2018
7.92
 10,000 7.92 7.92 7.92 0 0 0
01/11/2018
7.92
 250 7.92 7.92 7.79 10 0 0.0
31/10/2018
7.92
 9,220 7.76 7.92 7.76 690 5,900 -0.1
30/10/2018
7.76
 7,330 7.76 7.92 7.76 30 0 0.0
29/10/2018
7.76
 2,310 7.76 7.92 7.73 10 0 0.0
26/10/2018
7.76
 15,360 7.76 8.07 7.76 510 0 0.0
25/10/2018
7.76
 8,600 7.76 7.92 7.76 20 0 0.0
24/10/2018
7.76
 5,310 7.76 7.92 7.76 10 2,100 -0.1
23/10/2018
7.76
 31,740 7.76 7.95 7.76 10 0 0.0
22/10/2018
7.76
 4,140 7.92 7.92 7.76 0 0 0
19/10/2018
7.92
 44,670 7.95 7.95 7.85 20 0 0.0
18/10/2018
7.95
 15,540 7.85 7.95 7.61 40 0 0.0
17/10/2018
7.85
 60 7.85 7.90 7.85 0 0 0
16/10/2018
7.85
 50 7.95 7.95 7.85 0 0 0
15/10/2018
7.95
 0 7.95 7.95 7.95 0 0 0
12/10/2018
7.95
 16,410 7.89 7.95 7.76 15,110 0 0.4
11/10/2018
7.89
 130 7.79 7.95 7.79 100 0 0.0
10/10/2018
7.79
 10,540 7.95 7.95 7.76 10,000 0 0.3
09/10/2018
7.95
 0 7.95 7.95 7.95 0 0 0
08/10/2018
7.95
 720 7.95 7.95 7.79 420 0 0.0
05/10/2018
7.95
 1,570 7.95 8.38 7.76 20 0 0.0
04/10/2018
7.95
 10,190 8.07 8.13 7.51 10,080 10 0.3
03/10/2018
8.07
 10 7.90 8.07 8.07 10 0 0.0
02/10/2018
7.90
 10 7.95 7.95 7.90 0 0 0
01/10/2018
7.95
 600 7.95 7.95 7.95 0 0 0
28/09/2018
7.95
 14,000 7.67 7.95 7.39 11,800 0 0.3
27/09/2018
7.67
 110 7.73 7.73 7.42 40 0 0.0
26/09/2018
7.73
 7,370 7.40 7.73 7.39 4,750 0 0.1
25/09/2018
7.40
 0 7.40 7.40 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |