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

34
-0.35
(-1.02%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |