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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |