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)
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
12/07/2017
7.92
 45,160 8.27 8.39 7.92 12,550 44,500 -0.9
11/07/2017
8.27
 3,150 8.05 8.39 8.07 2,230 0 0.1
10/07/2017
8.05
 47,350 8.27 8.63 7.81 10,260 46,290 -1.0
07/07/2017
8.27
 74,870 8.39 8.80 8.24 5,620 74,160 -2.0
06/07/2017
8.39
 24,180 8.85 8.85 8.39 9,770 24,060 -0.4
05/07/2017
8.85
 61,290 8.91 8.91 8.36 30,210 60,000 -0.9
04/07/2017
8.91
 6,070 8.96 8.96 8.67 3,070 5,050 -0.1
03/07/2017
8.96
 3,040 8.93 8.96 8.82 2,740 650 0.1
30/06/2017
8.93
 5,200 8.93 8.93 8.67 5,180 0 0.2
29/06/2017
8.93
 21,250 8.67 8.93 8.39 10,630 8,220 0.1
28/06/2017
8.67
 3,600 8.67 8.91 8.67 1,570 2,970 -0.0
27/06/2017
8.67
 7,660 8.96 8.96 8.39 1,020 2,920 -0.1
26/06/2017
8.96
 5,220 8.41 8.96 8.53 4,520 140 0.1
23/06/2017
8.41
 10,150 8.56 9.15 8.30 8,350 10 0.2
22/06/2017
8.56
 12,740 8.65 9.24 8.36 12,640 10 0.4
21/06/2017
8.65
 2,610 8.65 8.75 8.36 2,610 0 0.1
20/06/2017
8.65
 7,080 8.82 8.82 8.36 5,980 0 0.2
19/06/2017
8.82
 6,910 8.65 8.82 8.27 6,900 0 0.2
16/06/2017
8.65
 10 8.65 8.65 8.65 10 0 0.0
15/06/2017
8.65
 300 8.65 8.65 8.10 220 80 0.0
14/06/2017
8.65
 10,450 8.44 8.65 8.39 10,450 0 0.3
13/06/2017
8.44
 830 8.44 8.44 8.27 110 20 0.0
12/06/2017
8.44
 2,300 8.49 8.50 8.44 200 80 0.0
09/06/2017
8.49
 2,000 8.50 8.50 8.46 0 0 0
08/06/2017
8.50
 4,110 8.47 8.50 8.24 3,500 0 0.1
07/06/2017
8.47
 4,820 8.26 8.65 8.26 2,420 0 0.1
06/06/2017
8.26
 7,260 8.53 8.65 8.24 2,120 0 0.1
05/06/2017
8.53
 9,270 8.30 8.63 8.27 40 0 0.0
02/06/2017
8.30
 7,200 8.65 8.65 8.27 120 0 0.0
01/06/2017
8.65
 0 8.65 8.65 8.65 0 0 0
31/05/2017
8.65
 1,800 8.59 8.65 8.57 1,800 0 0.1
30/05/2017
8.59
 3,240 8.59 8.62 8.39 2,080 0 0.1
29/05/2017
8.59
 2,160 8.63 8.63 8.39 910 0 0.0
26/05/2017
8.63
 1,040 8.65 8.65 8.24 120 0 0.0
25/05/2017
8.65
 4,150 8.88 8.88 8.30 2,770 0 0.1
24/05/2017
8.88
 310 8.41 8.88 8.88 310 0 0.0
23/05/2017
8.41
 1,130 8.79 8.79 8.41 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |