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
(2025-12-29) 		0.75 2.19% 646,800 -11,300 -0.4
34
35.75
34.80
2 tháng
(2025-12-01) 		0.65 1.89% 903,800 -10,700 -0.4
34
35.75
34.80
3 tháng
(2025-10-30) 		0.75 2.19% 1,468,300 -45,000 -1.6
34
35.75
34.80
6 tháng
(2025-08-01) 		0.75 2.19% 3,752,200 -81,000 -2.8
34
36.70
34.80
12 tháng
(2025-02-03) 		2.17 6.62% 25,738,500 -1,241,224 -48.9
31.42
41.99
34.80
24 tháng
(2024-02-15) 		1.16 3.42% 34,776,600 -3,125,663 -117.5
31.42
41.99
34.80
36 tháng
(2023-02-13) 		7.44 27.02% 41,870,800 -261,084 -10.0
27.56
41.99
34.80
60 tháng
(2021-02-23) 		16.09 85.08% 122,224,700 738,501 33.5
18.91
41.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
7.40
 800 7.42 7.42 7.25 10 0 0.0
21/09/2018
7.42
 910 7.42 7.42 7.25 110 0 0.0
20/09/2018
7.42
 660 7.30 7.44 7.30 210 0 0.0
19/09/2018
7.30
 2,940 7.23 7.48 7.23 260 0 0.0
18/09/2018
7.23
 2,500 7.48 7.48 7.23 0 0 0
17/09/2018
7.48
 7,490 7.51 7.70 7.20 2,130 10 0.0
14/09/2018
7.51
 560 7.40 7.51 7.25 450 0 0.0
13/09/2018
7.40
 18,990 7.31 7.51 7.23 4,940 0 0.1
12/09/2018
7.31
 5,100 7.51 7.61 7.31 530 0 0.0
11/09/2018
7.51
 3,180 7.51 7.57 7.36 830 10 0.0
10/09/2018
7.51
 510 7.54 7.54 7.33 310 0 0.0
07/09/2018
7.54
 910 7.54 7.54 7.54 900 0 0.0
06/09/2018
7.54
 90 7.54 7.76 7.54 10 0 0.0
05/09/2018
7.54
 4,120 7.54 7.54 7.45 0 0 0
04/09/2018
7.54
 5,390 8.01 8.01 7.45 40 470 -0.0
31/08/2018
8.01
 32,450 7.76 8.01 7.26 20,700 5,000 0.4
30/08/2018
7.76
 6,490 7.50 7.76 7.20 5,090 0 0.1
29/08/2018
7.50
 5,020 7.33 7.51 7.23 20 0 0.0
28/08/2018
7.33
 900 7.42 7.82 7.33 10 0 0.0
27/08/2018
7.42
 1,890 7.44 7.44 7.33 20 0 0.0
24/08/2018
7.44
 3,020 7.44 7.45 7.33 20 2,600 -0.1
23/08/2018
7.44
 6,710 7.45 7.76 7.23 40 0 0.0
22/08/2018
7.45
 20 7.45 7.45 7.45 0 0 0
21/08/2018
7.45
 120 7.45 7.47 7.45 0 0 0
20/08/2018
7.45
 10,640 7.44 7.61 7.33 30 10 0.0
17/08/2018
7.44
 20,930 7.47 7.70 7.44 20 0 0.0
16/08/2018
7.47
 3,230 7.45 7.73 7.45 20 0 0.0
15/08/2018
7.45
 2,500 7.71 7.71 7.45 0 0 0
14/08/2018
7.71
 30 7.70 7.71 7.71 30 0 0.0
13/08/2018
7.70
 1,240 7.61 7.82 7.70 50 0 0.0
10/08/2018
7.61
 540 7.51 7.82 7.48 30 0 0.0
09/08/2018
7.51
 2,680 7.57 7.57 7.48 0 0 0
08/08/2018
7.57
 1,140 7.57 7.57 7.57 500 0 0.0
07/08/2018
7.57
 1,560 7.61 7.75 7.45 530 0 0.0
06/08/2018
7.61
 1,020 7.61 7.64 7.61 0 0 0
03/08/2018
7.61
 4,910 7.73 7.73 7.57 0 0 0
02/08/2018
7.73
 70 7.70 7.76 7.73 0 0 0
01/08/2018
7.70
 5,310 7.89 7.89 7.70 0 0 0
31/07/2018
7.89
 19,580 8.29 8.29 7.71 15,910 0 0.4
30/07/2018
8.29
 10,760 7.76 8.30 7.76 10,650 0 0.3
27/07/2018
7.76
 3,800 7.76 7.76 7.64 10 0 0.0
26/07/2018
7.76
 18,500 7.76 7.76 7.61 10 0 0.0
25/07/2018
7.76
 8,130 7.76 7.76 7.70 10 0 0.0
24/07/2018
7.76
 3,690 7.76 7.76 7.61 10 0 0.0
23/07/2018
7.76
 550 7.76 7.76 7.76 0 0 0
20/07/2018
7.76
 9,140 7.76 7.76 7.61 10 300 -0.0
19/07/2018
7.76
 5,120 7.76 7.76 7.61 10 0 0.0
18/07/2018
7.76
 10,050 7.76 7.76 7.76 0 0 0
17/07/2018
7.76
 12,040 8.23 8.23 7.76 0 0 0
16/07/2018
8.23
 500 7.76 8.29 8.07 500 0 0.0
13/07/2018
7.76
 60 7.61 7.76 7.61 60 0 0.0
12/07/2018
7.61
 15,020 7.73 7.76 7.61 20 0 0.0
11/07/2018
7.73
 4,810 7.76 7.76 7.61 20 0 0.0
10/07/2018
7.76
 20 7.76 7.76 7.76 10 0 0.0
09/07/2018
7.76
 20 7.76 7.76 7.76 20 0 0.0
06/07/2018
7.76
 7,000 7.76 7.76 7.76 0 0 0
05/07/2018
7.76
 16,000 7.61 8.13 7.61 1,080 2,080 -0.0
04/07/2018
7.61
 5,410 7.76 7.76 7.61 10 0 0.0
03/07/2018
7.76
 16,030 7.92 7.92 7.47 20 10 0.0
02/07/2018
7.92
 30 7.76 7.92 7.45 10 10 0
29/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
28/06/2018
7.76
 10,430 7.85 7.85 7.45 60 0 0.0
27/06/2018
7.85
 5,290 7.89 7.89 7.76 200 0 0.0
26/06/2018
7.89
 0 7.89 7.89 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |