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)
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
09/07/2025
35.35
 96,600 34.50 35.60 34.40 4,700 100 0
08/07/2025
34.40
 103,200 34.35 34.40 34.10 2,200 0 0.1
07/07/2025
34.10
 66,100 34.10 34.30 33.95 1,500 2,300 -0.0
04/07/2025
34
 35,900 33.95 34.15 33.90 3,100 0 0.1
03/07/2025
33.95
 205,800 33.70 34.80 33.65 7,700 2,900 0.2
02/07/2025
33.80
 58,300 33.80 33.95 33.70 200 4,600 -0.1
01/07/2025
33.80
 60,700 34 34.10 33.65 2,500 3,500 -0.0
30/06/2025
34.10
 88,500 33.90 34.40 33.90 700 17,100 -0.6
27/06/2025
33.90
 53,600 33.95 34.10 33.85 200 3,200 -0.1
26/06/2025
33.95
 159,000 33.40 34.10 33.40 7,700 39,900 -1.1
25/06/2025
33.45
 45,300 33.25 33.50 33.25 1,000 300 0.0
24/06/2025
33.30
 60,900 33.30 33.50 33.30 600 0 0.0
23/06/2025
33.30
 27,700 33.35 33.35 33.10 100 6,000 -0.2
20/06/2025
33.30
 50,000 33.40 33.50 33.30 1,700 300 0.0
19/06/2025
33.40
 32,500 33.40 33.50 33.30 0 800 -0.0
18/06/2025
33.50
 24,400 33.65 33.65 33.35 0 700 -0.0
17/06/2025
33.60
 37,700 33.40 33.70 33.30 1,000 1,200 -0.0
16/06/2025
33.40
 46,200 33.30 33.60 33.25 1,800 7,900 -0.2
13/06/2025
33.30
 104,700 33.30 33.50 33.15 0 11,000 -0.4
12/06/2025
33.45
 23,100 33.50 33.50 33.25 0 2,300 -0.1
11/06/2025
33.45
 69,700 33.30 33.45 33.25 0 1,000 -0.0
10/06/2025
33.25
 46,600 33.25 33.70 33.20 0 3,600 -0.1
09/06/2025
33.30
 75,600 33.35 33.55 33.20 0 5,800 -0.2
06/06/2025
33.40
 100,200 33.80 33.80 33.25 0 16,900 -0.6
05/06/2025
33.80
 101,700 33.75 34.10 33.60 11,600 3,300 0.3
04/06/2025
33.75
 82,200 33.95 33.95 33.55 0 4,700 -0.2
03/06/2025
34
 64,900 33.55 34 33.45 200 1,500 -0.0
02/06/2025
33.40
 79,400 33.55 33.60 33 3,600 5,600 -0.1
30/05/2025
33.60
 82,900 33.95 34 33.60 0 15,300 -0.5
29/05/2025
33.95
 75,500 34.50 34.50 33.70 5,000 14,900 -0.3
28/05/2025
34.10
 156,000 35.20 35.20 34.05 11,100 28,700 -0.6
27/05/2025
34.50
 258,500 33.65 35.20 33.65 46,100 6,800 1.3

Chính sách bảo mật | Điều khoản sử dụng |