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)
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
10/10/2017
7.92
 60 7.95 8.23 7.92 50 0 0.0
09/10/2017
7.95
 1,110 7.95 8.17 7.81 110 0 0.0
06/10/2017
7.95
 50 7.97 8.10 7.95 10 0 0.0
05/10/2017
7.97
 490 7.94 8.10 7.81 420 0 0.0
04/10/2017
7.94
 40 7.94 8.07 7.94 30 0 0.0
03/10/2017
7.94
 5,740 8.05 8.14 7.81 50 0 0.0
02/10/2017
8.05
 5,080 8.07 8.21 7.79 40 0 0.0
29/09/2017
8.07
 40 8.21 8.21 7.82 30 0 0.0
28/09/2017
8.21
 20 8.21 8.21 8.21 20 0 0.0
27/09/2017
8.21
 30 8.10 8.21 8.21 30 0 0.0
26/09/2017
8.10
 1,090 8.21 8.21 7.75 50 0 0.0
25/09/2017
8.21
 0 8.21 8.21 8.21 0 0 0
22/09/2017
8.21
 1,650 8.21 8.21 7.69 1,430 0 0.0
21/09/2017
8.21
 1,410 8.21 8.21 8.21 1,410 0 0.0
20/09/2017
8.21
 1,230 8.24 8.24 7.78 510 0 0.0
19/09/2017
8.24
 18,140 8.07 8.24 8.07 240 0 0.0
18/09/2017
8.07
 2,230 8.02 8.24 8.01 2,230 0 0.1
15/09/2017
8.02
 10,710 8.05 8.05 8.02 0 650 -0.0
14/09/2017
8.05
 0 8.05 8.05 8.05 0 0 0
13/09/2017
8.05
 1,640 8.05 8.05 7.81 290 0 0.0
12/09/2017
8.05
 2,070 8.10 8.10 7.95 2,030 0 0.1
11/09/2017
8.10
 330 8.10 8.10 7.95 310 0 0.0
08/09/2017
8.10
 17,670 8.10 8.24 7.69 4,360 30 0.1
07/09/2017
8.10
 1,940 8.24 8.24 7.95 720 0 0.0
06/09/2017
8.24
 70 8.36 8.36 8.24 0 0 0
05/09/2017
8.36
 300 8.39 8.39 8.36 300 0 0.0
01/09/2017
8.39
 0 8.39 8.39 8.39 0 0 0
31/08/2017
8.39
 4,300 8.27 8.39 8.04 4,290 0 0.1
30/08/2017
8.27
 2,170 8.05 8.36 7.95 2,160 0 0.1
29/08/2017
8.05
 1,310 8.36 8.41 8.05 1,300 0 0.0
28/08/2017
8.36
 660 8.39 8.39 8.10 460 0 0.0
25/08/2017
8.39
 400 8.21 8.39 8.36 400 0 0.0
24/08/2017
8.21
 2,330 8.21 8.33 7.95 720 0 0.0
23/08/2017
8.21
 520 8.33 8.33 7.98 20 0 0.0
22/08/2017
8.33
 250 8.33 8.33 7.95 20 0 0.0
21/08/2017
8.33
 1,310 8.44 8.44 7.97 310 0 0.0
18/08/2017
8.44
 50 8.36 8.44 8.44 50 0 0.0
17/08/2017
8.36
 70 8.39 8.39 8.24 60 0 0.0
16/08/2017
8.39
 3,460 8.47 8.47 8.10 530 0 0.0
15/08/2017
8.47
 11,640 8.49 8.49 8.10 11,250 0 0.3
14/08/2017
8.49
 20 8.50 8.50 8.39 20 0 0.0
11/08/2017
8.50
 30,350 8.07 8.53 7.88 30,280 0 0.9
10/08/2017
8.07
 1,610 8.02 8.07 8.01 110 0 0.0
09/08/2017
8.02
 5,010 8.08 8.10 7.95 140 0 0.0
08/08/2017
8.08
 1,290 8.10 8.10 7.95 70 0 0.0
07/08/2017
8.10
 1,210 8.07 8.10 8.04 60 0 0.0
04/08/2017
8.07
 1,740 8.10 8.10 7.89 140 0 0.0
03/08/2017
8.10
 650 8.18 8.18 7.88 30 0 0.0
02/08/2017
8.18
 0 8.18 8.18 8.18 0 0 0
01/08/2017
8.18
 960 8.53 8.53 7.98 230 0 0.0
31/07/2017
8.53
 11,350 8.10 8.65 7.95 11,030 0 0.3
28/07/2017
8.10
 2,720 8.08 8.10 8.02 2,720 0 0.1
27/07/2017
8.08
 2,270 8.10 8.10 7.95 1,910 0 0.1
26/07/2017
8.10
 1,090 8.10 8.13 7.95 950 0 0.0
25/07/2017
8.10
 3,250 8.11 8.11 7.95 2,100 0 0.1
24/07/2017
8.11
 1,610 8.10 8.15 7.95 1,080 0 0.0
21/07/2017
8.10
 3,310 8.04 8.10 7.81 2,910 0 0.1
20/07/2017
8.04
 6,080 8.10 8.10 7.72 4,300 0 0.1
19/07/2017
8.10
 12,970 7.88 8.18 7.66 8,750 0 0.2
18/07/2017
7.88
 5,250 7.66 8.04 7.66 1,950 200 0.0
17/07/2017
7.66
 58,650 7.95 8.15 7.66 1,350 58,610 -1.5
14/07/2017
7.95
 40,790 8.10 8.30 7.89 720 40,280 -1.1
13/07/2017
8.10
 5,060 7.92 8.15 7.92 20 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |