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

33.95
0.05
(0.15%)
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
(2026-03-30) 		0.25 0.74% 445,500 -13,400 0
33.60
34
33.90
2 tháng
(2026-02-27) 		-1.25 -3.56% 1,301,600 -57,500 -0.1
32.30
35.10
33.90
3 tháng
(2026-01-28) 		-0.95 -2.73% 1,889,100 -65,800 -0.4
32.30
35.25
33.90
6 tháng
(2025-10-30) 		-0.40 -1.17% 3,357,400 -110,800 -1.9
32.30
35.75
33.90
12 tháng
(2025-05-05) 		1.35 4.15% 11,098,300 -159,001 -5.4
32.30
36.70
33.90
24 tháng
(2024-05-08) 		1.55 4.79% 34,942,200 -2,801,963 -103.3
31.42
41.99
33.90
36 tháng
(2023-05-15) 		2.73 8.76% 42,354,900 -1,013,463 -34.3
31.04
41.99
33.90
60 tháng
(2021-05-24) 		12.69 59.93% 115,019,700 616,001 31.2
21.16
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
34.30
 15,300 34.35 34.70 34.30 0 1,300 -0.0
27/11/2025
34.50
 14,900 34.40 34.50 34.40 900 10,800 -0.3
26/11/2025
34.45
 2,400 34.75 34.75 34.45 200 0 0.0
25/11/2025
34.75
 6,000 34.70 34.80 34.70 0 400 -0.0
24/11/2025
34.75
 31,500 34.65 34.75 34.35 0 2,400 -0.1
21/11/2025
34.70
 15,500 34.40 34.75 34.15 0 600 -0.0
20/11/2025
34.75
 12,500 34.55 34.75 33.30 0 6,800 -0.2
19/11/2025
34.75
 13,700 34.65 34.75 34.40 100 900 -0.0
18/11/2025
34.65
 8,100 34.55 34.65 34.50 0 800 -0.0
17/11/2025
34.55
 9,500 34.80 34.80 34.50 1,800 2,700 -0.0
14/11/2025
34.65
 8,400 34.80 34.80 34.50 100 4,500 -0.2
13/11/2025
34.70
 20,900 34.60 34.75 34.55 0 3,400 -0.1
12/11/2025
34.50
 20,700 34.65 34.75 34.40 0 2,500 -0.1
11/11/2025
34.35
 59,600 34.35 34.45 34.30 0 1,500 -0.1
10/11/2025
34.45
 30,000 34.40 34.50 34.35 0 900 -0.0
07/11/2025
34.45
 34,900 34.50 34.75 34.45 6,800 1,200 0.2
06/11/2025
34.60
 18,400 34.80 34.80 34.50 0 700 -0.0
05/11/2025
34.80
 19,700 34.60 34.80 34.50 300 200 0.0
04/11/2025
34.60
 70,200 34.50 34.80 34.35 0 1,400 -0.0
03/11/2025
34.50
 109,800 34.65 34.80 34.30 1,000 1,300 -0.0
31/10/2025
34.50
 20,500 34.25 34.55 34.25 700 800 -0.0
30/10/2025
34.25
 22,000 34.45 34.50 34.25 0 1,100 -0.0
29/10/2025
34.45
 10,800 34.20 34.60 34.20 0 800 -0.0
28/10/2025
34.35
 11,600 34.35 34.40 34.25 0 600 -0.0
27/10/2025
34.35
 18,200 34.50 34.50 34.30 1,400 900 0.0
24/10/2025
34.50
 9,700 34.40 34.50 34.25 0 400 -0.0
23/10/2025
34.40
 25,700 34.40 34.55 34.25 0 1,100 -0.0
22/10/2025
34.35
 35,600 34.50 34.70 34.25 0 400 -0.0
21/10/2025
34.30
 34,300 34.10 34.40 34 0 100 -0.0
20/10/2025
34.05
 26,400 34.65 34.80 33.90 1,000 1,900 -0.0
17/10/2025
34.50
 23,900 34.65 34.65 34.25 1,000 700 0.0
16/10/2025
34.45
 26,600 34.35 34.45 34.20 0 2,700 -0.1
15/10/2025
34.35
 10,300 34.70 34.70 34.35 0 600 -0.0
14/10/2025
34.70
 64,400 34.55 34.80 34.50 1,200 10,800 -0.3
13/10/2025
34.70
 27,700 34.50 34.80 34.35 0 800 -0.0
10/10/2025
34.55
 43,300 34.75 34.75 34.50 0 600 -0.0
09/10/2025
34.75
 9,700 34.75 34.85 34.65 0 0 0
08/10/2025
34.70
 15,000 34.65 34.70 34.50 0 700 -0.0
07/10/2025
34.65
 25,500 34.75 34.80 34.50 1,000 4,500 -0.1
06/10/2025
34.65
 13,000 34.55 34.70 34.40 0 1,000 -0.0
03/10/2025
34.55
 22,700 34.60 34.65 34.40 0 1,800 -0.1
02/10/2025
34.60
 8,300 34.50 34.60 34.40 700 1,600 -0.0
01/10/2025
34.50
 22,600 34.50 34.75 34.50 0 1,300 -0.0
30/09/2025
34.60
 21,600 34.45 34.75 34.40 0 4,300 -0.1
29/09/2025
34.55
 16,000 34.80 34.95 34.55 400 800 -0.0
26/09/2025
34.80
 15,700 34.80 34.90 34.55 0 300 -0.0
25/09/2025
34.80
 15,800 34.90 35 34.70 700 500 0.0
24/09/2025
34.80
 37,600 34.80 34.90 34.50 0 1,700 -0.1
23/09/2025
34.65
 33,400 34.85 34.85 34.50 0 2,500 -0.1
22/09/2025
34.80
 25,300 34.90 35 34.70 0 3,800 -0.1
19/09/2025
34.90
 57,400 34.95 35.15 34.85 700 900 -0.0
18/09/2025
34.95
 36,200 35 35.05 34.50 0 2,100 -0.1
17/09/2025
35
 13,800 35.20 35.20 35 0 2,400 -0.1
16/09/2025
35.10
 15,400 35.25 35.30 35.10 0 100 -0.0
15/09/2025
35.25
 22,300 35.10 35.40 35 0 300 -0.0
12/09/2025
35.30
 56,400 34.95 35.30 34.95 100 9,700 -0.3
11/09/2025
34.80
 17,500 34.65 34.85 34.50 0 4,800 -0.2
10/09/2025
34.70
 19,100 34.80 34.95 34.60 0 2,500 -0.1
09/09/2025
34.75
 20,700 34.85 34.85 34.70 0 400 -0.0
08/09/2025
34.85
 20,300 34.95 34.95 34.75 0 1,800 -0.1
05/09/2025
34.95
 37,800 34.95 35.10 34.95 300 200 0.0
04/09/2025
34.95
 51,500 34.90 35.15 34.80 0 100 -0.0
03/09/2025
34.90
 33,900 35 35.10 34.90 1,800 1,600 0.0
29/08/2025
34.90
 23,400 35 35.10 34.90 0 100 -0.0
28/08/2025
35
 21,600 35.25 35.30 34.80 0 100 0
27/08/2025
35.05
 17,600 35.20 35.20 34.80 500 700 -0.0
26/08/2025
35.10
 25,700 34.55 35.10 34.50 1,000 600 0.0
25/08/2025
34.50
 50,900 35.05 35.10 34 1,700 12,400 -0.4
22/08/2025
35.05
 58,300 35.50 35.50 35 600 2,800 -0.1
21/08/2025
35.50
 47,500 35.30 35.80 35.15 3,300 3,900 -0.0
20/08/2025
35.40
 40,500 35.80 35.95 35.25 2,100 3,400 -0.0
19/08/2025
35.80
 66,300 35.75 36 35.50 3,900 100 0.1
18/08/2025
35.75
 29,300 35.55 36.10 35.45 100 2,700 -0.1
15/08/2025
35.55
 77,200 36 36.10 35.50 6,000 1,700 0.2
14/08/2025
36.25
 72,600 36.70 36.85 35.90 7,000 4,200 0.1
13/08/2025
36.70
 124,900 35.60 37 35.60 3,900 0 0.1
12/08/2025
35.50
 88,100 35.10 35.85 34.90 5,600 2,000 0.1
11/08/2025
35.05
 73,800 35.20 35.20 34.90 4,300 9,400 -0.2
08/08/2025
34.95
 57,700 34.90 35 34.50 4,000 0 0.1
07/08/2025
34.90
 86,300 35 35.25 34.85 5,600 0 0.2
06/08/2025
34.90
 30,700 34.60 34.95 34.55 3,300 0 0.1
05/08/2025
34.60
 119,500 34.90 35.15 34.60 5,700 0 0.2
04/08/2025
34.85
 68,200 34.50 35 34.30 14,000 300 0.5
01/08/2025
34.25
 50,800 34.25 34.50 34.10 0 400 -0.0
31/07/2025
34.25
 66,500 34.50 34.50 34.15 0 6,100 -0.2
30/07/2025
34.20
 42,900 34.10 34.40 34 0 6,100 -0.2
29/07/2025
34
 86,300 34.50 34.70 34 3,100 700 0.1
28/07/2025
34.55
 54,300 34.60 34.60 34.40 3,100 300 0.1
25/07/2025
34.60
 73,300 34.60 34.60 34.40 2,500 0 0.1
24/07/2025
34.60
 109,600 34.60 34.65 34.30 6,000 0 0.2
23/07/2025
34.60
 52,700 34.10 34.70 34.10 6,000 100 0.2
22/07/2025
34.30
 78,100 34.35 34.50 34 1,700 200 0.1
21/07/2025
34.30
 123,200 34.35 34.45 34.20 4,300 100 0.1
18/07/2025
34.60
 69,100 34.70 34.80 34.40 7,400 100 0.3
17/07/2025
34.70
 55,200 34.90 35 34.65 1,300 100 0.0
16/07/2025
34.55
 43,200 34.40 35 34.30 200 0 0.0
15/07/2025
34.40
 65,900 34.40 34.80 34.30 700 1,000 -0.0
14/07/2025
34.40
 52,400 34.90 34.90 34.25 1,700 500 0.0
11/07/2025
34.50
 106,900 35.20 35.55 34.50 1,100 1,100 0
10/07/2025
35.20
 87,600 35.30 36.30 35.20 3,300 12,500 0

Chính sách bảo mật | Điều khoản sử dụng |