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)
13/01/2026
32.03
 15,300 31.71 32.08 31.71 300 0 0.0
12/01/2026
32.08
 29,600 32.08 32.12 31.71 2,100 300 0.1
09/01/2026
31.99
 17,500 31.80 32.08 31.80 1,500 1,500 0
08/01/2026
31.80
 13,900 31.71 31.99 31.71 0 0 0
07/01/2026
31.71
 16,300 31.52 31.89 31.52 0 1,700 -0.1
06/01/2026
31.52
 21,400 31.61 31.71 31.52 0 0 0
05/01/2026
31.57
 9,100 31.57 31.80 31.57 500 200 0.0
31/12/2025
31.57
 11,100 31.52 31.71 31.52 2,700 400 0.1
30/12/2025
31.52
 84,300 31.71 31.94 31.48 0 2,000 -0.1
29/12/2025
31.75
 36,500 31.71 31.99 31.52 6,000 0 0.2
26/12/2025
31.80
 13,800 32.03 32.08 31.80 5,900 0 0.2
25/12/2025
32.03
 24,800 31.75 32.08 31.75 0 9,200 -0.3
24/12/2025
32.08
 10,400 32.08 32.08 31.99 6,900 2,000 0.2
23/12/2025
32.08
 25,900 32.12 32.12 31.89 7,000 0 0.2
22/12/2025
32.08
 18,800 32.17 32.17 31.99 5,900 100 0.2
19/12/2025
32.08
 2,000 31.99 32.08 31.89 0 0 0
18/12/2025
31.99
 5,900 32.17 32.17 31.99 0 0 0
17/12/2025
31.99
 4,400 31.99 32.12 31.99 0 300 -0.0
16/12/2025
31.99
 7,300 31.89 31.99 31.80 0 1,000 -0.0
15/12/2025
31.89
 1,900 31.85 31.99 31.85 0 0 0
12/12/2025
31.99
 6,900 31.99 32.17 31.75 0 2,000 -0.1
11/12/2025
31.99
 14,000 31.99 31.99 31.71 0 0 0
10/12/2025
31.99
 7,400 31.99 32.03 31.99 0 0 0
09/12/2025
31.99
 4,400 31.94 32.12 31.85 0 0 0
08/12/2025
32.12
 4,600 32.17 32.17 32.03 0 300 -0.0
05/12/2025
32.17
 22,300 31.89 32.17 31.89 0 400 -0.0
04/12/2025
31.99
 11,900 32.22 32.22 31.94 1,200 0 0.0
03/12/2025
31.94
 20,600 31.57 31.99 31.57 2,500 11,700 -0.3
02/12/2025
31.99
 3,600 31.85 31.99 31.85 0 300 -0.0
01/12/2025
31.85
 46,100 31.99 32.08 31.75 0 1,500 -0.1
28/11/2025
31.80
 15,300 31.85 32.17 31.80 0 1,300 -0.0
27/11/2025
31.99
 14,900 31.89 31.99 31.89 900 10,800 -0.3
26/11/2025
31.94
 2,400 32.22 32.22 31.94 200 0 0.0
25/11/2025
32.22
 6,000 32.17 32.26 32.17 0 400 -0.0
24/11/2025
32.22
 31,500 32.12 32.22 31.85 0 2,400 -0.1
21/11/2025
32.17
 15,500 31.89 32.22 31.66 0 600 -0.0
20/11/2025
32.22
 12,500 32.03 32.22 30.87 0 6,800 -0.2
19/11/2025
32.22
 13,700 32.12 32.22 31.89 100 900 -0.0
18/11/2025
32.12
 8,100 32.03 32.12 31.99 0 800 -0.0
17/11/2025
32.03
 9,500 32.26 32.26 31.99 1,800 2,700 -0.0
14/11/2025
32.12
 8,400 32.26 32.26 31.99 100 4,500 -0.2
13/11/2025
32.17
 20,900 32.08 32.22 32.03 0 3,400 -0.1
12/11/2025
31.99
 20,700 32.12 32.22 31.89 0 2,500 -0.1
11/11/2025
31.85
 59,600 31.85 31.94 31.80 0 1,500 -0.1
10/11/2025
31.94
 30,000 31.89 31.99 31.85 0 900 -0.0
07/11/2025
31.94
 34,900 31.99 32.22 31.94 6,800 1,200 0.2
06/11/2025
32.08
 18,400 32.26 32.26 31.99 0 700 -0.0
05/11/2025
32.26
 19,700 32.08 32.26 31.99 300 200 0.0
04/11/2025
32.08
 70,200 31.99 32.26 31.85 0 1,400 -0.0
03/11/2025
31.99
 109,800 32.12 32.26 31.80 1,000 1,300 -0.0
31/10/2025
31.99
 20,500 31.75 32.03 31.75 700 800 -0.0
30/10/2025
31.75
 22,000 31.94 31.99 31.75 0 1,100 -0.0
29/10/2025
31.94
 10,800 31.71 32.08 31.71 0 800 -0.0
28/10/2025
31.85
 11,600 31.85 31.89 31.75 0 600 -0.0
27/10/2025
31.85
 18,200 31.99 31.99 31.80 1,400 900 0.0
24/10/2025
31.99
 9,700 31.89 31.99 31.75 0 400 -0.0
23/10/2025
31.89
 25,700 31.89 32.03 31.75 0 1,100 -0.0
22/10/2025
31.85
 35,600 31.99 32.17 31.75 0 400 -0.0
21/10/2025
31.80
 34,300 31.61 31.89 31.52 0 100 -0.0
20/10/2025
31.57
 26,400 32.12 32.26 31.43 1,000 1,900 -0.0
17/10/2025
31.99
 23,900 32.12 32.12 31.75 1,000 700 0.0
16/10/2025
31.94
 26,600 31.85 31.94 31.71 0 2,700 -0.1
15/10/2025
31.85
 10,300 32.17 32.17 31.85 0 600 -0.0
14/10/2025
32.17
 64,400 32.03 32.26 31.99 1,200 10,800 -0.3
13/10/2025
32.17
 27,700 31.99 32.26 31.85 0 800 -0.0
10/10/2025
32.03
 43,300 32.22 32.22 31.99 0 600 -0.0
09/10/2025
32.22
 9,700 32.22 32.31 32.12 0 0 0
08/10/2025
32.17
 15,000 32.12 32.17 31.99 0 700 -0.0
07/10/2025
32.12
 25,500 32.22 32.26 31.99 1,000 4,500 -0.1
06/10/2025
32.12
 13,000 32.03 32.17 31.89 0 1,000 -0.0
03/10/2025
32.03
 22,700 32.08 32.12 31.89 0 1,800 -0.1
02/10/2025
32.08
 8,300 31.99 32.08 31.89 700 1,600 -0.0
01/10/2025
31.99
 22,600 31.99 32.22 31.99 0 1,300 -0.0
30/09/2025
32.08
 21,600 31.94 32.22 31.89 0 4,300 -0.1
29/09/2025
32.03
 16,000 32.26 32.40 32.03 400 800 -0.0
26/09/2025
32.26
 15,700 32.26 32.36 32.03 0 300 -0.0
25/09/2025
32.26
 15,800 32.36 32.45 32.17 700 500 0.0
24/09/2025
32.26
 37,600 32.26 32.36 31.99 0 1,700 -0.1
23/09/2025
32.12
 33,400 32.31 32.31 31.99 0 2,500 -0.1
22/09/2025
32.26
 25,300 32.36 32.45 32.17 0 3,800 -0.1
19/09/2025
32.36
 57,400 32.40 32.59 32.31 700 900 -0.0
18/09/2025
32.40
 36,200 32.45 32.50 31.99 0 2,100 -0.1
17/09/2025
32.45
 13,800 32.63 32.63 32.45 0 2,400 -0.1
16/09/2025
32.54
 15,400 32.68 32.73 32.54 0 100 -0.0
15/09/2025
32.68
 22,300 32.54 32.82 32.45 0 300 -0.0
12/09/2025
32.73
 56,400 32.40 32.73 32.40 100 9,700 -0.3
11/09/2025
32.26
 17,500 32.12 32.31 31.99 0 4,800 -0.2
10/09/2025
32.17
 19,100 32.26 32.40 32.08 0 2,500 -0.1
09/09/2025
32.22
 20,700 32.31 32.31 32.17 0 400 -0.0
08/09/2025
32.31
 20,300 32.40 32.40 32.22 0 1,800 -0.1
05/09/2025
32.40
 37,800 32.40 32.54 32.40 300 200 0.0
04/09/2025
32.40
 51,500 32.36 32.59 32.26 0 100 -0.0
03/09/2025
32.36
 33,900 32.45 32.54 32.36 1,800 1,600 0.0
29/08/2025
32.36
 23,400 32.45 32.54 32.36 0 100 -0.0
28/08/2025
32.45
 21,600 32.68 32.73 32.26 0 100 0
27/08/2025
32.50
 17,600 32.63 32.63 32.26 500 700 -0.0
26/08/2025
32.54
 25,700 32.03 32.54 31.99 1,000 600 0.0
25/08/2025
31.99
 50,900 32.50 32.54 31.52 1,700 12,400 -0.4
22/08/2025
32.50
 58,300 32.91 32.91 32.45 600 2,800 -0.1
21/08/2025
32.91
 47,500 32.73 33.19 32.59 3,300 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |