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

34.70
0.20
(0.58%)
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
(2025-11-05) 		-0.30 -0.86% 424,200 -41,200 -1.4
34.30
34.80
34.70
2 tháng
(2025-10-06) 		-0.15 -0.43% 1,078,400 -67,100 -2.3
34.05
34.80
34.70
3 tháng
(2025-09-08) 		-0.35 -1% 1,576,500 -108,100 -3.7
34.05
35.30
34.70
6 tháng
(2025-06-09) 		1.20 3.60% 5,669,900 -144,400 -4.7
33.25
36.70
34.70
12 tháng
(2024-12-10) 		1.67 5.10% 26,319,700 -1,683,002 -64.4
31.42
41.99
34.70
24 tháng
(2023-12-18) 		2.06 6.36% 34,488,600 -2,998,963 -112.7
31.42
41.99
34.70
36 tháng
(2022-12-21) 		9.02 35.40% 41,778,000 130,316 3.0
25.31
41.99
34.70
60 tháng
(2020-12-31) 		16.01 86.62% 129,879,220 873,741 37.8
16.82
41.99
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
7.03
 169,300 7.52 7.60 7.00 91,740 164,440 -1.8
03/05/2018
7.52
 30,930 7.40 7.52 7.23 23,420 0 0.6
02/05/2018
7.40
 26,240 7.62 7.62 7.34 21,680 0 0.6
27/04/2018
7.62
 12,760 7.20 7.69 7.23 11,560 0 0.3
26/04/2018
7.20
 2,530 7.10 7.50 7.10 730 0 0.0
24/04/2018
7.10
 81,280 7.62 7.62 7.10 3,520 75,030 -1.8
23/04/2018
7.62
 5,550 7.56 7.75 7.52 880 0 0.0
20/04/2018
7.56
 4,380 7.52 7.66 7.32 480 0 0.0
19/04/2018
7.52
 620 7.87 7.87 7.52 0 0 0
18/04/2018
7.87
 20 7.37 7.87 7.87 20 0 0.0
17/04/2018
7.37
 114,220 7.92 7.92 7.37 130 104,250 -2.7
16/04/2018
7.92
 1,000 7.95 7.95 7.92 1,000 0 0.0
13/04/2018
7.95
 1,530 7.92 8.01 7.81 30 500 -0.0
12/04/2018
7.92
 4,060 7.92 7.92 7.81 20 0 0.0
11/04/2018
7.92
 1,420 7.91 7.95 7.84 20 0 0.0
10/04/2018
7.91
 1,510 7.91 7.95 7.91 10 0 0.0
09/04/2018
7.91
 2,570 7.95 7.95 7.91 0 0 0
06/04/2018
7.95
 16,840 7.95 7.95 7.81 40 0 0.0
05/04/2018
7.95
 7,340 7.87 8.24 7.87 30 3,000 -0.1
04/04/2018
7.87
 11,780 8.10 8.10 7.78 60 7,780 -0.2
03/04/2018
8.10
 110 8.21 8.21 7.81 30 0 0.0
02/04/2018
8.21
 4,210 8.39 8.39 7.87 1,040 0 0.0
30/03/2018
8.39
 8,990 7.89 8.39 7.69 4,870 0 0.1
29/03/2018
7.89
 4,050 7.92 8.10 7.69 240 0 0.0
28/03/2018
7.92
 430 7.95 8.04 7.69 20 0 0.0
27/03/2018
7.95
 40 7.87 8.10 7.69 20 0 0.0
26/03/2018
7.87
 8,500 7.92 8.10 7.69 130 4,130 -0.1
23/03/2018
7.92
 1,190 8.01 8.04 7.69 10 0 0.0
22/03/2018
8.01
 5,860 8.04 8.04 7.95 20 0 0.0
21/03/2018
8.04
 320 7.95 8.10 7.89 260 0 0.0
20/03/2018
7.95
 6,080 8.02 8.10 7.87 60 4,220 -0.1
19/03/2018
8.02
 3,070 7.89 8.10 7.66 40 0 0.0
16/03/2018
7.89
 3,570 7.95 8.21 7.87 50 3,000 -0.1
15/03/2018
7.95
 30 7.95 7.95 7.95 0 0 0
14/03/2018
7.95
 340 7.95 7.95 7.92 0 0 0
13/03/2018
7.95
 30 7.95 8.10 7.95 10 0 0.0
12/03/2018
7.95
 4,070 7.95 7.95 7.89 0 0 0
09/03/2018
7.95
 1,020 7.91 8.10 7.95 20 0 0.0
08/03/2018
7.91
 3,890 7.91 8.04 7.91 20 0 0.0
07/03/2018
7.91
 1,180 7.95 8.24 7.91 10 0 0.0
06/03/2018
7.95
 13,970 8.04 8.04 7.95 0 0 0
05/03/2018
8.04
 3,020 7.98 8.04 7.89 20 0 0.0
02/03/2018
7.98
 6,250 8.04 8.04 7.95 10 0 0.0
01/03/2018
8.04
 5,020 7.95 8.10 7.95 20 0 0.0
28/02/2018
7.95
 34,890 8.10 8.39 7.89 7,640 0 0.2
27/02/2018
8.10
 3,090 8.10 8.10 7.89 830 0 0.0
26/02/2018
8.10
 10,440 8.10 8.10 7.81 690 2,000 -0.0
23/02/2018
8.10
 4,050 8.17 8.17 8.10 50 0 0.0
22/02/2018
8.17
 60 8.24 8.24 7.85 50 0 0.0
21/02/2018
8.24
 20 8.24 8.24 8.24 20 0 0.0
13/02/2018
8.24
 0 8.24 8.24 8.24 0 0 0
12/02/2018
8.24
 250 8.05 8.24 8.10 250 0 0.0
09/02/2018
8.05
 580 8.13 8.13 7.92 100 0 0.0
08/02/2018
8.13
 5,120 8.18 8.18 7.84 1,110 0 0.0
07/02/2018
8.18
 210 7.95 8.18 8.18 210 0 0.0
06/02/2018
7.95
 15,530 8.04 8.04 7.52 840 0 0.0
05/02/2018
8.04
 6,740 8.10 8.10 7.89 20 0 0.0
02/02/2018
8.10
 1,680 8.10 8.24 7.84 150 0 0.0
01/02/2018
8.10
 0 8.10 8.10 8.10 0 0 0
31/01/2018
8.10
 15,520 7.92 8.10 7.89 10,220 0 0.3
30/01/2018
7.92
 19,870 8.24 8.24 7.92 1,250 0 0.0
29/01/2018
8.24
 20 8.10 8.24 8.24 20 0 0.0
26/01/2018
8.10
 22,960 8.18 8.67 7.84 4,220 0 0.1
25/01/2018
8.18
 4,090 8.27 8.27 8.10 390 0 0.0
22/01/2018
8.27
 4,750 8.10 8.27 7.87 2,250 0 0.1
19/01/2018
8.10
 14,560 8.10 8.27 8.07 20 0 0.0
18/01/2018
8.10
 3,500 8.18 8.18 8.10 0 0 0
17/01/2018
8.18
 2,270 8.20 8.27 7.98 730 0 0.0
16/01/2018
8.20
 4,480 8.20 8.39 8.10 200 0 0.0
15/01/2018
8.20
 5,570 8.07 8.63 7.98 600 0 0.0
12/01/2018
8.07
 160 8.07 8.07 8.07 0 0 0
11/01/2018
8.07
 1,710 8.15 8.15 7.95 20 0 0.0
10/01/2018
8.15
 4,010 8.08 8.15 8.10 10 0 0.0
09/01/2018
8.08
 440 8.08 8.18 8.08 10 0 0.0
08/01/2018
8.08
 80 8.21 8.21 7.84 20 0 0.0
05/01/2018
8.21
 2,950 8.24 8.24 7.84 110 0 0.0
04/01/2018
8.24
 2,470 8.15 8.72 7.81 570 0 0.0
03/01/2018
8.15
 1,170 8.13 8.24 7.91 170 0 0.0
02/01/2018
8.13
 540 7.92 8.24 8.04 340 0 0.0
29/12/2017
7.92
 6,190 7.95 7.95 7.81 150 0 0.0
28/12/2017
7.95
 3,530 7.95 8.15 7.81 1,030 10 0.0
27/12/2017
7.95
 60 7.95 7.95 7.84 10 0 0.0
26/12/2017
7.95
 3,490 7.95 8.21 7.84 560 800 -0.0
25/12/2017
7.95
 12,000 8.08 8.08 7.94 0 0 0
22/12/2017
8.08
 0 8.08 8.08 8.08 0 0 0
21/12/2017
8.08
 8,050 7.95 8.18 7.72 60 0 0.0
20/12/2017
7.95
 9,160 8.01 8.24 7.81 150 0 0.0
19/12/2017
8.01
 1,130 7.95 8.33 7.95 200 0 0.0
18/12/2017
7.95
 4,510 8.05 8.05 7.95 0 0 0
15/12/2017
8.05
 3,260 7.91 8.10 7.92 30 2,670 -0.1
14/12/2017
7.91
 7,000 7.89 8.04 7.81 20 1,080 -0.0
13/12/2017
7.89
 5,690 8.17 8.17 7.89 0 0 0
12/12/2017
8.17
 2,110 7.95 8.30 7.89 630 590 0.0
11/12/2017
7.95
 15,870 7.92 7.95 7.92 10 1,500 -0.0
08/12/2017
7.92
 2,370 7.92 8.07 7.89 150 210 -0.0
07/12/2017
7.92
 3,550 8.04 8.30 7.92 10 0 0.0
06/12/2017
8.04
 2,650 8.07 8.36 8.04 210 10 0.0
05/12/2017
8.07
 4,150 8.33 8.33 8.04 10 0 0.0
04/12/2017
8.33
 1,930 8.36 8.36 8.33 110 0 0.0
01/12/2017
8.36
 2,550 8.34 8.36 8.10 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |