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)
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
30/11/2017
8.34
 530 8.36 8.36 8.10 100 90 0.0
29/11/2017
8.36
 1,020 8.36 8.36 8.18 30 0 0.0
28/11/2017
8.36
 6,480 8.39 8.39 8.10 370 860 -0.0
27/11/2017
8.39
 7,960 8.37 8.47 8.24 2,970 1,030 0.1
24/11/2017
8.37
 1,020 8.24 8.37 8.37 20 990 -0.0
23/11/2017
8.24
 17,370 8.24 8.43 8.18 40 13,580 -0.4
22/11/2017
8.24
 26,360 8.43 8.43 8.24 50 0 0.0
21/11/2017
8.43
 14,490 8.43 8.43 8.15 80 10,000 -0.3
20/11/2017
8.43
 10,040 8.10 8.63 8.10 660 5,000 -0.1
17/11/2017
8.10
 50,890 8.10 8.33 7.87 150 23,950 -0.7
16/11/2017
8.10
 140 8.18 8.18 8.10 0 130 -0.0
15/11/2017
8.18
 1,030 8.39 8.39 7.87 1,020 0 0.0
14/11/2017
8.39
 0 8.39 8.39 8.39 0 0 0
13/11/2017
8.39
 150 8.39 8.39 8.39 20 0 0.0
10/11/2017
8.39
 1,020 8.52 8.52 8.24 1,010 0 0.0
09/11/2017
8.52
 9,100 8.07 8.52 7.84 9,000 5,000 0.1
08/11/2017
8.07
 0 8.07 8.07 8.07 0 0 0
07/11/2017
8.07
 2,270 8.07 8.10 7.81 170 160 0.0
06/11/2017
8.07
 190 8.07 8.07 8.01 0 0 0
03/11/2017
8.07
 2,070 8.01 8.07 7.95 70 0 0.0
02/11/2017
8.01
 2,960 8.01 8.24 7.98 40 10 0.0
01/11/2017
8.01
 1,140 8.10 8.39 8.01 640 0 0.0
31/10/2017
8.10
 50 8.10 8.10 8.10 0 50 -0.0
30/10/2017
8.10
 4,230 8.30 8.30 8.10 230 0 0.0
27/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
26/10/2017
8.30
 60 8.07 8.30 8.24 60 0 0.0
25/10/2017
8.07
 16,640 8.07 8.30 8.07 7,460 6,300 0.0
24/10/2017
8.07
 440 8.10 8.18 7.89 20 410 -0.0
23/10/2017
8.10
 5,850 8.10 8.27 7.98 5,520 0 0.2
20/10/2017
8.10
 100 8.08 8.10 8.10 0 100 -0.0
19/10/2017
8.08
 120 8.18 8.18 7.63 10 0 0.0
18/10/2017
8.18
 1,020 8.21 8.21 8.10 20 0 0.0
17/10/2017
8.21
 10 8.21 8.21 8.21 0 0 0
16/10/2017
8.21
 20 8.07 8.21 8.21 20 0 0.0
13/10/2017
8.07
 9,780 8.08 8.10 7.75 1,410 20 0.0
12/10/2017
8.08
 4,240 7.95 8.10 7.81 1,060 0 0.0
11/10/2017
7.95
 2,330 7.92 8.23 7.81 1,090 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |