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)
17/02/2017
8.01
 4,000 8.07 8.07 7.99 2,000 0 0.1
16/02/2017
8.07
 1,610 7.99 8.12 8.04 10 0 0.0
15/02/2017
7.99
 10,200 7.99 8.12 7.85 50 40 0.0
14/02/2017
7.99
 7,760 8.07 8.07 7.82 5,030 5,410 -0.0
13/02/2017
8.07
 6,910 7.99 8.07 7.88 5,070 0 0.1
10/02/2017
7.99
 2,990 8.04 8.04 7.99 0 370 -0.0
09/02/2017
8.04
 2,710 8.07 8.07 7.88 720 0 0.0
08/02/2017
8.07
 2,770 8.12 8.12 7.99 10 0 0.0
07/02/2017
8.12
 0 8.12 8.12 8.12 0 0 0
06/02/2017
8.12
 5,030 8.12 8.12 7.85 30 0 0.0
03/02/2017
8.12
 0 8.12 8.12 8.12 0 0 0
02/02/2017
8.12
 4,010 8.12 8.12 8.01 10 0 0.0
25/01/2017
8.12
 13,530 8.12 8.12 7.99 10 0 0.0
24/01/2017
8.12
 1,880 7.99 8.12 7.74 1,830 0 0.1
23/01/2017
7.99
 20 7.99 7.99 7.44 10 10 0
20/01/2017
7.99
 720 7.99 8.26 7.71 120 0 0.0
19/01/2017
7.99
 60 7.96 7.99 7.99 60 0 0.0
18/01/2017
7.96
 10,100 7.90 8.10 7.63 20 10,080 -0.3
17/01/2017
7.90
 1,240 7.90 7.90 7.71 50 0 0.0
16/01/2017
7.90
 920 7.90 7.90 7.71 40 0 0.0
13/01/2017
7.90
 340 7.90 7.90 7.71 10 0 0.0
12/01/2017
7.90
 6,950 7.90 7.90 7.77 20 0 0.0
11/01/2017
7.90
 1,000 7.96 7.96 7.90 0 0 0
10/01/2017
7.96
 300 7.96 8.12 7.90 280 0 0.0
09/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
06/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
05/01/2017
7.96
 6,180 7.96 7.96 7.63 770 5,500 -0.1
04/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
03/01/2017
7.96
 0 7.96 7.96 7.96 0 0 0
30/12/2016
7.96
 8,500 7.96 7.96 7.96 500 0 0.0
29/12/2016
7.96
 8,000 7.96 7.96 7.93 0 0 0
28/12/2016
7.96
 6,040 7.93 8.26 7.96 40 0 0.0
27/12/2016
7.93
 11,550 7.96 7.96 7.44 10 0 0.0
26/12/2016
7.96
 3,180 7.71 7.99 7.96 10 0 0.0
23/12/2016
7.71
 14,460 7.99 8.21 7.71 30 0 0.0
22/12/2016
7.99
 1,110 7.96 8.21 7.82 230 0 0.0
21/12/2016
7.96
 5,060 7.96 8.12 7.79 120 0 0.0
20/12/2016
7.96
 1,020 7.96 8.10 7.96 10 0 0.0
19/12/2016
7.96
 7,690 7.85 8.12 7.85 50 0 0.0
16/12/2016
7.85
 3,410 7.82 7.85 7.77 0 0 0
15/12/2016
7.82
 10,000 7.85 8.10 7.71 40 0 0.0
14/12/2016
7.85
 2,610 7.99 7.99 7.71 10 0 0.0
13/12/2016
7.99
 10 7.82 7.99 7.99 10 0 0.0
12/12/2016
7.82
 9,360 7.85 8.26 7.68 130 0 0.0
09/12/2016
7.85
 4,620 7.99 7.99 7.85 0 0 0
08/12/2016
7.99
 50 7.99 7.99 7.99 50 0 0.0
07/12/2016
7.99
 5,000 7.99 7.99 7.99 0 0 0
06/12/2016
7.99
 18,840 7.82 7.99 7.71 840 0 0.0
05/12/2016
7.82
 50 7.74 7.82 7.82 50 0 0.0
02/12/2016
7.74
 10,900 7.71 7.99 7.71 3,010 0 0.1
01/12/2016
7.71
 10,510 7.71 7.85 7.71 5,000 0 0.1
30/11/2016
7.71
 34,350 7.99 8.15 7.71 16,470 0 0.5
29/11/2016
7.99
 460 7.99 8.21 7.77 120 0 0.0
28/11/2016
7.99
 10,350 8.01 8.01 7.48 4,110 0 0.1
25/11/2016
8.01
 2,010 8.12 8.12 7.90 10 0 0.0
24/11/2016
8.12
 0 8.12 8.12 8.12 0 0 0
23/11/2016
8.12
 40 8.10 8.12 8.12 40 0 0.0
22/11/2016
8.10
 80 8.10 8.22 8.10 60 0 0.0
21/11/2016
8.10
 300 8.10 8.10 8.10 300 0 0.0
18/11/2016
8.10
 8,870 8.10 8.10 7.99 3,750 0 0.1
17/11/2016
8.10
 1,520 8.11 8.26 8.04 420 0 0.0
16/11/2016
8.11
 4,820 8.11 8.11 7.99 310 0 0.0
15/11/2016
8.11
 2,420 8.37 8.37 7.99 250 0 0.0
14/11/2016
8.37
 10,760 8.12 8.40 8.07 9,300 0 0.3
11/11/2016
8.12
 3,930 8.12 8.12 7.99 810 0 0.0
10/11/2016
8.12
 510 8.12 8.12 8.12 500 0 0.0
09/11/2016
8.12
 6,060 8.12 8.12 7.85 3,020 0 0.1
08/11/2016
8.12
 200 8.26 8.26 8.12 0 0 0
07/11/2016
8.26
 6,420 8.12 8.26 8.12 6,110 0 0.2
04/11/2016
8.12
 500 8.23 8.23 8.12 200 0 0.0
03/11/2016
8.23
 220 8.12 8.23 8.23 220 0 0.0
02/11/2016
8.12
 210 8.21 8.21 8.12 200 0 0.0
01/11/2016
8.21
 25,050 8.21 8.21 8.12 220 0 0.0
31/10/2016
8.21
 970 8.12 8.21 8.01 930 0 0.0
28/10/2016
8.12
 21,890 8.26 8.26 7.99 310 0 0.0
27/10/2016
8.26
 3,340 8.23 8.26 7.82 350 0 0.0
26/10/2016
8.23
 10,340 8.23 8.23 8.01 340 0 0.0
25/10/2016
8.23
 11,270 8.12 8.32 7.99 60 0 0.0
24/10/2016
8.12
 5,530 8.01 8.12 7.99 20 0 0.0
21/10/2016
8.01
 2,300 8.12 8.25 8.01 50 0 0.0
20/10/2016
8.12
 15,440 8.25 8.26 8.12 40 0 0.0
19/10/2016
8.25
 100 8.26 8.54 8.12 30 0 0.0
18/10/2016
8.26
 20 8.26 8.26 8.26 20 0 0.0
17/10/2016
8.26
 30 8.26 8.26 8.26 30 0 0.0
14/10/2016
8.26
 2,960 8.23 8.26 8.12 100 0 0.0
13/10/2016
8.23
 10,140 8.26 8.26 8.12 40 100 -0.0
12/10/2016
8.26
 40 8.26 8.26 8.12 30 0 0.0
11/10/2016
8.26
 2,180 8.01 8.26 8.12 80 0 0.0
10/10/2016
8.01
 30,760 8.34 8.34 7.99 20 0 0.0
07/10/2016
8.34
 0 8.34 8.34 8.34 0 0 0
06/10/2016
8.34
 5,580 8.01 8.34 8.26 5,580 0 0.2
05/10/2016
8.01
 2,720 8.37 8.37 8.01 50 0 0.0
04/10/2016
8.37
 5,060 8.51 8.51 8.12 40 0 0.0
03/10/2016
8.51
 1,760 8.23 8.51 8.12 1,180 0 0.0
30/09/2016
8.23
 15,850 8.23 8.23 8.10 400 0 0.0
29/09/2016
8.23
 8,860 8.12 8.23 8.12 4,540 0 0.1
28/09/2016
8.12
 940 8.32 8.32 8.12 40 0 0.0
27/09/2016
8.32
 600 8.40 8.40 7.99 50 0 0.0
26/09/2016
8.40
 230 8.40 8.40 8.26 30 0 0.0
23/09/2016
8.40
 8,570 8.18 8.40 7.99 6,590 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |