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)
20/08/2019
8.96
 133,800 8.79 9.11 8.80 10 0 0.0
19/08/2019
8.79
 64,560 8.59 8.79 8.62 20 0 0.0
16/08/2019
8.59
 49,960 8.59 8.74 8.43 60 0 0.0
15/08/2019
8.59
 50,820 8.34 8.80 8.15 1,100 0 0.0
14/08/2019
8.34
 91,120 8.56 8.59 8.31 0 0 0
13/08/2019
8.56
 121,250 8.66 8.77 8.49 20 0 0.0
12/08/2019
8.66
 42,940 8.77 8.90 8.62 140 6,700 -0.2
09/08/2019
8.77
 164,790 8.63 9.24 8.71 9,200 13,550 -0.1
08/08/2019
8.63
 407,640 8.08 8.63 8.22 30 65,000 -1.8
07/08/2019
8.08
 11,670 8.08 8.08 7.97 60 0 0.0
06/08/2019
8.08
 7,290 8.00 8.22 7.91 120 0 0.0
05/08/2019
8.00
 6,640 7.97 8.43 7.91 50 0 0.0
02/08/2019
7.97
 7,590 8.00 8.00 7.88 10 0 0.0
01/08/2019
8.00
 14,560 7.88 8.00 7.81 10 0 0.0
31/07/2019
7.88
 17,610 7.94 8.12 7.88 20 0 0.0
30/07/2019
7.94
 12,490 7.92 8.12 7.89 20 0 0.0
29/07/2019
7.92
 22,390 8.03 8.12 7.88 20 0 0.0
26/07/2019
8.03
 2,940 8.06 8.09 8.00 0 0 0
25/07/2019
8.06
 15,190 8.09 8.12 7.94 30 0 0.0
24/07/2019
8.09
 21,550 8.19 8.19 8.03 10 0 0.0
23/07/2019
8.19
 2,750 8.22 8.22 8.15 0 0 0
22/07/2019
8.22
 10,800 8.22 8.22 8.09 0 0 0
19/07/2019
8.22
 39,660 8.28 8.28 8.19 40 0 0.0
18/07/2019
8.28
 64,670 8.11 8.34 8.22 3,030 0 0.1
17/07/2019
8.11
 19,220 8.09 8.31 8.08 30 0 0.0
16/07/2019
8.09
 40,360 8.03 8.25 8.03 10 0 0.0
15/07/2019
8.03
 20,570 8.03 8.09 7.97 10 0 0.0
12/07/2019
8.03
 7,510 8.00 8.06 7.97 10 0 0.0
11/07/2019
8.00
 3,600 8.02 8.03 8.00 0 0 0
10/07/2019
8.02
 6,060 8.00 8.03 8.00 0 0 0
09/07/2019
8.00
 2,130 8.00 8.00 7.94 20 0 0.0
08/07/2019
8.00
 3,070 7.97 8.00 7.94 0 0 0
05/07/2019
7.97
 10,000 8.02 8.02 7.95 1,800 0 0.0
04/07/2019
8.02
 7,350 8.03 8.03 7.94 20 3,980 -0.1
03/07/2019
8.03
 6,180 8.00 8.03 7.91 50 0 0.0
02/07/2019
8.00
 8,020 7.98 8.03 7.92 2,010 0 0.1
01/07/2019
7.98
 3,020 8.03 8.32 7.91 20 1,100 -0.0
28/06/2019
8.03
 5,060 7.97 8.03 7.88 60 0 0.0
27/06/2019
7.97
 17,560 8.15 8.19 7.94 20 0 0.0
26/06/2019
8.15
 10,800 7.91 8.43 7.88 4,990 0 0.1
25/06/2019
7.91
 3,530 7.94 7.97 7.91 0 0 0
24/06/2019
7.94
 21,080 7.86 8.00 7.85 80 0 0.0
21/06/2019
7.86
 15,910 7.88 7.88 7.85 0 0 0
20/06/2019
7.88
 2,720 7.85 7.88 7.85 0 0 0
19/06/2019
7.85
 16,410 7.83 7.85 7.85 2,000 0 0.1
18/06/2019
7.83
 10,030 7.83 8.00 7.81 140 0 0.0
17/06/2019
7.83
 22,220 7.81 7.85 7.81 4,600 0 0.1
14/06/2019
7.81
 3,370 7.85 7.85 7.78 10 0 0.0
13/06/2019
7.85
 2,010 7.83 7.85 7.81 0 0 0
12/06/2019
7.83
 1,770 7.83 7.83 7.75 10 0 0.0
11/06/2019
7.83
 1,990 7.85 7.85 7.72 10 0 0.0
10/06/2019
7.85
 5,710 7.85 7.85 7.72 40 0 0.0
07/06/2019
7.85
 12,550 7.85 8.03 7.72 2,550 0 0.1
06/06/2019
7.85
 20,170 7.78 7.85 7.72 3,060 0 0.1
05/06/2019
7.78
 9,120 7.81 8.00 7.75 250 0 0.0
04/06/2019
7.81
 3,450 7.81 7.92 7.78 30 0 0.0
03/06/2019
7.81
 2,370 7.81 7.97 7.78 70 0 0.0
31/05/2019
7.81
 3,540 7.78 7.88 7.78 70 0 0.0
30/05/2019
7.78
 2,390 7.85 8.02 7.72 370 0 0.0
29/05/2019
7.85
 15,270 7.83 7.85 7.75 20 0 0.0
28/05/2019
7.83
 19,770 7.85 7.94 7.83 10 0 0.0
27/05/2019
7.85
 4,990 7.81 7.88 7.75 20 0 0.0
24/05/2019
7.81
 11,020 7.88 7.88 7.81 0 0 0
23/05/2019
7.88
 2,800 7.85 7.88 7.78 30 10 0.0
22/05/2019
7.85
 48,390 7.88 7.88 7.78 320 0 0.0
21/05/2019
7.88
 18,430 7.91 7.97 7.81 20 0 0.0
20/05/2019
7.91
 13,180 7.85 8.03 7.85 140 0 0.0
17/05/2019
7.85
 3,250 7.91 7.95 7.85 0 0 0
16/05/2019
7.91
 3,580 7.81 7.97 7.83 40 0 0.0
15/05/2019
7.81
 13,570 7.81 7.83 7.78 10 0 0.0
14/05/2019
7.81
 9,180 7.83 7.83 7.72 0 0 0
13/05/2019
7.83
 19,020 7.78 7.83 7.72 110 100 0.0
10/05/2019
7.78
 6,230 7.72 7.81 7.72 30 1,000 -0.0
09/05/2019
7.72
 1,720 7.75 7.88 7.68 20 0 0.0
08/05/2019
7.75
 8,230 7.72 7.81 7.63 10 0 0.0
07/05/2019
7.72
 26,320 7.75 7.81 7.72 23,130 0 0.6
06/05/2019
7.75
 1,270 7.78 7.78 7.72 60 0 0.0
03/05/2019
7.78
 9,110 7.77 7.83 7.72 50 0 0.0
02/05/2019
7.77
 19,100 7.83 7.83 7.72 0 0 0
26/04/2019
7.83
 11,050 7.75 7.88 7.69 120 0 0.0
25/04/2019
7.75
 3,470 7.88 7.92 7.75 1,090 0 0.0
24/04/2019
7.88
 4,830 7.81 7.94 7.72 570 0 0.0
23/04/2019
7.81
 25,050 7.83 7.85 7.80 20 0 0.0
22/04/2019
7.83
 27,670 7.83 7.97 7.80 240 0 0.0
19/04/2019
7.83
 23,270 7.83 7.83 7.81 0 0 0
18/04/2019
7.83
 30,490 7.83 7.83 7.66 10 0 0.0
17/04/2019
7.83
 10,330 7.86 7.95 7.83 20 0 0.0
16/04/2019
7.86
 45,240 7.86 7.86 7.78 2,300 0 0.1
12/04/2019
7.86
 19,920 7.94 7.94 7.78 2,010 0 0.1
11/04/2019
7.94
 4,150 7.97 8.03 7.78 10 0 0.0
10/04/2019
7.97
 8,210 7.98 8.19 7.78 500 0 0.0
09/04/2019
7.98
 111,990 7.78 8.28 7.88 3,000 10,000 -0.2
08/04/2019
7.78
 110,280 7.51 7.88 7.57 170 0 0.0
05/04/2019
7.51
 7,440 7.51 7.54 7.38 40 0 0.0
04/04/2019
7.51
 28,010 7.38 7.51 7.32 30 0 0.0
03/04/2019
7.38
 3,140 7.41 7.41 7.23 20 0 0.0
02/04/2019
7.41
 7,060 7.47 7.47 7.32 70 0 0.0
01/04/2019
7.47
 4,520 7.51 7.57 7.47 10 0 0.0
29/03/2019
7.51
 19,260 7.47 7.51 7.35 9,780 0 0.2
28/03/2019
7.47
 5,540 7.44 7.52 7.41 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |