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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.55 -1.83% 281,800 10,600 0
29.30
30.25
29.30
2 tháng
(2026-05-29) 		-1.20 -3.90% 544,600 18,600 0
29.30
30.75
29.30
3 tháng
(2026-04-29) 		-1.97 -6.26% 1,011,800 13,100 0
29.30
32.12
29.30
6 tháng
(2026-01-29) 		-2.67 -8.28% 2,880,900 -52,400 -0.3
29.30
32.68
29.30
12 tháng
(2025-08-04) 		-2.76 -8.54% 6,600,900 -133,300 -3.1
29.30
34.02
29.30
24 tháng
(2024-08-07) 		-0.71 -2.35% 31,729,700 -1,845,663 -68.6
29.13
38.93
29.30
36 tháng
(2023-08-14) 		-0.64 -2.13% 41,157,600 -2,081,163 -76.4
29.13
38.93
29.30
60 tháng
(2021-08-23) 		3.31 12.62% 92,718,300 398,901 22.7
20.08
38.93
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
32.45
 59,000 32.63 32.63 32.22 2,700 0 0.1
04/03/2026
32.45
 96,300 32.54 32.63 32.08 500 0 0.0
03/03/2026
32.50
 47,200 32.63 32.63 32.36 3,400 1,800 0.1
02/03/2026
32.45
 146,200 32.12 32.54 32.12 2,800 0 0.1
27/02/2026
32.54
 15,100 32.45 32.63 32.45 200 1,500 -0.0
26/02/2026
32.59
 41,600 32.31 32.59 32.26 2,800 500 0.1
25/02/2026
32.31
 34,500 32.31 32.45 32.08 300 0 0.0
24/02/2026
32.36
 37,900 32.26 32.40 32.03 0 3,400 -0.1
23/02/2026
32.26
 28,900 32.31 32.54 32.17 900 500 0.0
13/02/2026
32.17
 16,000 31.94 32.17 31.94 0 0 0
12/02/2026
32.03
 20,400 32.22 32.22 31.89 0 0 0
11/02/2026
31.99
 33,300 32.12 32.22 31.99 0 1,000 -0.0
10/02/2026
31.99
 26,100 31.99 32.22 31.99 600 400 0.0
09/02/2026
32.22
 35,700 32.40 32.40 31.89 0 0 0
06/02/2026
32.22
 56,400 32.22 32.36 31.99 0 0 0
05/02/2026
32.31
 39,200 32.68 32.73 32.26 600 0 0.0
04/02/2026
32.68
 30,000 32.73 32.77 32.54 0 0 0
03/02/2026
32.54
 71,900 32.40 32.82 32.40 2,800 0 0.1
02/02/2026
32.50
 53,300 32.77 32.77 32.31 0 10,100 -0.4
30/01/2026
32.36
 24,900 32.26 32.63 32.26 0 0 0
29/01/2026
32.22
 18,800 32.26 32.26 32.17 0 100 -0.0
28/01/2026
32.26
 18,600 32.45 32.45 32.22 0 300 -0.0
27/01/2026
32.45
 5,200 32.63 32.63 32.17 600 0 0.0
26/01/2026
32.45
 28,800 32.63 32.82 32.36 3,300 1,000 0.1
23/01/2026
32.63
 31,100 32.59 32.96 32.45 100 16,800 -0.6
22/01/2026
32.91
 23,800 32.73 33.28 32.68 0 700 -0.0
21/01/2026
32.73
 17,000 33.28 33.28 32.54 0 100 -0.0
20/01/2026
33.05
 68,300 33.01 33.14 32.77 500 0 0.0
19/01/2026
32.91
 28,700 33.01 33.19 32.87 0 0 0
16/01/2026
32.96
 35,700 33.38 33.38 32.91 700 0 0.0
15/01/2026
33.14
 121,900 32.26 33.70 32.17 800 2,000 -0.0
14/01/2026
32.17
 31,300 31.80 32.17 31.80 0 3,700 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |