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

34.75
-0.05
(-0.14%)
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
(2025-12-29) 		0.75 2.19% 646,800 -11,300 -0.4
34
35.75
34.80
2 tháng
(2025-12-01) 		0.65 1.89% 903,800 -10,700 -0.4
34
35.75
34.80
3 tháng
(2025-10-30) 		0.75 2.19% 1,468,300 -45,000 -1.6
34
35.75
34.80
6 tháng
(2025-08-01) 		0.75 2.19% 3,752,200 -81,000 -2.8
34
36.70
34.80
12 tháng
(2025-02-03) 		2.17 6.62% 25,738,500 -1,241,224 -48.9
31.42
41.99
34.80
24 tháng
(2024-02-15) 		1.16 3.42% 34,776,600 -3,125,663 -117.5
31.42
41.99
34.80
36 tháng
(2023-02-13) 		7.44 27.02% 41,870,800 -261,084 -10.0
27.56
41.99
34.80
60 tháng
(2021-02-23) 		16.09 85.08% 122,224,700 738,501 33.5
18.91
41.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
8.79
 4,270 8.82 8.82 8.53 3,710 0 0.1
19/05/2017
8.82
 280 8.67 8.82 8.27 260 0 0.0
18/05/2017
8.67
 1,310 8.53 8.67 8.27 120 0 0.0
17/05/2017
8.53
 8,880 8.53 8.72 8.53 10 0 0.0
16/05/2017
8.53
 6,770 9.11 9.11 8.49 3,920 50 0.1
15/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
12/05/2017
9.11
 230 8.99 9.11 9.11 220 0 0.0
11/05/2017
8.99
 6,950 9.02 9.14 8.47 50 0 0.0
10/05/2017
9.02
 2,000 9.20 9.20 9.02 0 0 0
09/05/2017
9.20
 10,560 9.21 9.21 9.11 560 0 0.0
08/05/2017
9.21
 230 9.11 9.21 9.21 220 0 0.0
05/05/2017
9.11
 270 8.95 9.17 8.96 270 0 0.0
04/05/2017
8.95
 210 8.96 9.11 8.95 10 0 0.0
03/05/2017
8.96
 2,830 9.21 9.21 8.59 2,720 0 0.1
28/04/2017
9.21
 12,290 9.21 9.21 8.57 10,870 0 0.3
27/04/2017
9.21
 3,270 8.62 9.21 8.21 3,160 0 0.1
26/04/2017
8.62
 5,610 8.50 8.65 8.15 1,920 0 0.1
25/04/2017
8.50
 1,250 8.36 8.62 8.36 1,170 0 0.0
24/04/2017
8.36
 30 8.13 8.36 8.36 30 0 0.0
21/04/2017
8.13
 8,190 8.65 8.65 8.10 440 0 0.0
20/04/2017
8.65
 2,240 8.67 8.67 8.30 1,730 0 0.1
19/04/2017
8.67
 0 8.67 8.67 8.67 0 0 0
18/04/2017
8.67
 21,890 8.73 8.73 8.24 16,130 0 0.5
17/04/2017
8.73
 810 8.82 8.82 8.70 810 0 0.0
14/04/2017
8.82
 13,110 8.62 8.96 8.62 0 0 0
13/04/2017
8.62
 100 8.62 8.62 8.62 100 0 0.0
12/04/2017
8.62
 12,070 8.62 8.62 8.24 5,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |