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)
22/09/2016
8.18
 20,090 8.12 8.18 8.04 20 0 0.0
21/09/2016
8.12
 20,450 8.21 8.21 8.12 0 0 0
20/09/2016
8.21
 32,420 8.21 8.21 8.12 10 0 0.0
19/09/2016
8.21
 4,390 8.23 8.23 7.99 70 0 0.0
16/09/2016
8.23
 5,620 8.26 8.26 8.15 510 0 0.0
15/09/2016
8.26
 0 8.26 8.26 8.26 0 0 0
14/09/2016
8.26
 1,090 8.23 8.26 8.15 90 0 0.0
13/09/2016
8.23
 21,890 8.21 8.26 8.12 170 0 0.0
12/09/2016
8.21
 41,140 8.21 8.21 8.12 20 0 0.0
09/09/2016
8.21
 12,080 8.21 8.21 8.04 70 0 0.0
08/09/2016
8.21
 9,120 8.26 8.26 7.96 30 0 0.0
07/09/2016
8.26
 150 8.26 8.26 7.79 40 0 0.0
06/09/2016
8.26
 46,320 8.26 8.40 8.12 5,060 29,460 -0.7
05/09/2016
8.26
 2,270 8.23 8.26 7.99 560 0 0.0
01/09/2016
8.23
 36,100 8.21 8.26 8.21 0 0 0
31/08/2016
8.21
 9,130 8.26 8.34 8.12 20 0 0.0
30/08/2016
8.26
 38,010 8.26 8.32 8.12 0 0 0
29/08/2016
8.26
 30,460 8.26 8.32 8.21 0 0 0
26/08/2016
8.26
 14,570 8.32 8.37 8.26 50 0 0.0
25/08/2016
8.32
 18,170 8.26 8.32 8.26 0 0 0
24/08/2016
8.26
 6,360 8.26 8.26 8.12 0 0 0
23/08/2016
8.26
 3,840 8.21 8.37 8.21 400 0 0.0
22/08/2016
8.21
 34,360 8.21 8.32 8.15 5,470 0 0.2
19/08/2016
8.21
 12,350 8.43 8.43 8.21 6,160 0 0.2
18/08/2016
8.43
 9,450 8.43 8.45 8.37 0 0 0
17/08/2016
8.43
 23,860 8.40 8.48 8.21 1,680 0 0.1
16/08/2016
8.40
 60,680 8.32 8.51 8.21 4,600 0 0.1
15/08/2016
8.32
 9,250 8.34 8.34 8.23 5,560 0 0.2
12/08/2016
8.34
 17,360 8.29 8.37 8.18 7,440 0 0.2
11/08/2016
8.29
 41,250 8.26 8.40 8.29 11,710 0 0.4
10/08/2016
8.26
 20,120 8.23 8.48 8.10 14,540 0 0.4
09/08/2016
8.23
 16,320 8.23 8.37 7.99 840 0 0.0
08/08/2016
8.23
 1,920 8.23 8.23 8.23 0 0 0
05/08/2016
8.23
 4,630 8.34 8.34 8.04 300 0 0.0
04/08/2016
8.34
 16,100 8.29 8.40 8.21 11,730 0 0.4
03/08/2016
8.29
 18,730 8.26 8.29 8.26 11,510 0 0.3
02/08/2016
8.26
 106,380 8.10 8.34 8.07 72,160 0 2.1
01/08/2016
8.10
 8,690 8.10 8.10 8.07 5,090 0 0.1
29/07/2016
8.10
 14,780 8.04 8.12 8.04 9,700 0 0.3
28/07/2016
8.04
 6,910 8.04 8.04 7.99 1,900 0 0.1
27/07/2016
8.04
 11,980 8.04 8.07 8.01 7,250 0 0.2
26/07/2016
8.04
 25,630 7.99 8.04 7.96 9,580 0 0.3
25/07/2016
7.99
 1,450 7.99 7.99 7.93 0 0 0
22/07/2016
7.99
 15,760 7.99 7.99 7.77 0 0 0
21/07/2016
7.99
 16,320 7.99 7.99 7.88 0 0 0
20/07/2016
7.99
 4,220 8.04 8.04 7.96 0 0 0
19/07/2016
8.04
 10,260 8.21 8.21 7.88 0 0 0
18/07/2016
8.21
 6,280 8.10 8.26 7.85 0 0 0
15/07/2016
8.10
 3,820 8.04 8.12 7.85 0 0 0
14/07/2016
8.04
 14,920 8.12 8.15 8.04 0 0 0
13/07/2016
8.12
 15,210 8.26 8.26 8.12 0 0 0
12/07/2016
8.26
 16,960 8.34 8.34 8.15 0 0 0
11/07/2016
8.34
 38,080 8.51 8.59 8.32 0 0 0
08/07/2016
8.51
 27,900 8.65 8.67 8.34 0 0 0
07/07/2016
8.65
 56,580 8.18 8.67 8.18 0 0 0
06/07/2016
8.18
 30,990 8.26 8.43 8.18 0 0 0
05/07/2016
8.26
 113,810 7.93 8.34 7.90 0 0 0
04/07/2016
7.93
 31,100 7.99 7.99 7.88 0 0 0
01/07/2016
7.99
 20,160 8.10 8.10 7.82 0 0 0
30/06/2016
8.10
 9,750 7.99 8.10 7.90 0 0 0
29/06/2016
7.99
 22,880 7.93 7.99 7.90 0 0 0
28/06/2016
7.93
 2,600 7.88 7.93 7.71 0 0 0
27/06/2016
7.88
 5,330 7.88 7.88 7.60 0 0 0
24/06/2016
7.88
 21,360 7.99 8.04 7.77 0 0 0
23/06/2016
7.99
 17,330 7.99 8.01 7.85 0 0 0
22/06/2016
7.99
 2,610 7.93 8.12 7.99 0 0 0
21/06/2016
7.93
 20,410 7.99 7.99 7.93 0 0 0
20/06/2016
7.99
 23,540 7.85 7.99 7.93 0 0 0
17/06/2016
7.85
 6,870 7.85 7.85 7.71 0 0 0
16/06/2016
7.85
 18,010 7.93 7.93 7.85 0 15,330 -0.4
15/06/2016
7.93
 5,670 7.96 7.96 7.68 0 0 0
14/06/2016
7.96
 420 7.96 7.96 7.90 0 0 0
13/06/2016
7.96
 560 7.96 7.96 7.77 0 0 0
10/06/2016
7.96
 15,430 7.96 7.99 7.85 0 0 0
09/06/2016
7.96
 13,270 7.85 7.96 7.85 0 0 0
08/06/2016
7.85
 23,520 7.93 8.01 7.85 0 0 0
07/06/2016
7.93
 35,720 7.90 7.99 7.93 0 0 0
06/06/2016
7.90
 25,630 7.90 8.01 7.90 200 0 0.0
03/06/2016
7.90
 33,840 7.85 7.96 7.85 0 0 0
02/06/2016
7.85
 21,000 7.90 7.93 7.74 0 0 0
01/06/2016
7.90
 21,540 7.96 8.04 7.90 0 0 0
31/05/2016
7.96
 24,130 7.96 7.99 7.88 0 0 0
30/05/2016
7.96
 41,860 7.93 8.04 7.96 0 0 0
27/05/2016
7.93
 61,050 7.74 7.96 7.77 0 0 0
26/05/2016
7.74
 58,050 7.74 7.74 7.60 0 0 0
25/05/2016
7.74
 33,570 7.71 7.77 7.71 0 0 0
24/05/2016
7.71
 34,970 7.60 7.74 7.52 0 0 0
23/05/2016
7.60
 106,790 7.44 7.60 7.41 0 89,800 -2.4
20/05/2016
7.44
 1,410 7.44 7.44 7.35 0 0 0
19/05/2016
7.44
 4,660 7.38 7.44 7.38 0 0 0
18/05/2016
7.38
 13,410 7.38 7.41 7.27 0 0 0
17/05/2016
7.38
 11,550 7.30 7.38 7.24 0 0 0
16/05/2016
7.30
 6,770 7.30 7.44 7.22 0 0 0
13/05/2016
7.30
 8,980 7.33 7.44 7.30 0 0 0
12/05/2016
7.33
 26,080 7.38 7.44 7.27 0 0 0
11/05/2016
7.38
 19,320 7.44 7.52 7.38 0 9,390 -0.3
10/05/2016
7.44
 13,970 7.52 7.55 7.44 0 0 0
09/05/2016
7.52
 6,340 7.57 7.68 7.52 0 0 0
06/05/2016
7.57
 6,730 7.66 7.71 7.57 0 0 0
05/05/2016
7.66
 8,710 7.66 7.71 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |