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

30
-0.45
(-1.48%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2016
7.66
 3,340 7.63 7.66 7.25 350 0 0.0
26/10/2016
7.63
 10,340 7.63 7.63 7.43 340 0 0.0
25/10/2016
7.63
 11,270 7.53 7.71 7.40 60 0 0.0
24/10/2016
7.53
 5,530 7.43 7.53 7.40 20 0 0.0
21/10/2016
7.43
 2,300 7.53 7.65 7.43 50 0 0.0
20/10/2016
7.53
 15,440 7.65 7.66 7.53 40 0 0.0
19/10/2016
7.65
 100 7.66 7.91 7.53 30 0 0.0
18/10/2016
7.66
 20 7.66 7.66 7.66 20 0 0.0
17/10/2016
7.66
 30 7.66 7.66 7.66 30 0 0.0
14/10/2016
7.66
 2,960 7.63 7.66 7.53 100 0 0.0
13/10/2016
7.63
 10,140 7.66 7.66 7.53 40 100 -0.0
12/10/2016
7.66
 40 7.66 7.66 7.53 30 0 0.0
11/10/2016
7.66
 2,180 7.43 7.66 7.53 80 0 0.0
10/10/2016
7.43
 30,760 7.74 7.74 7.40 20 0 0.0
07/10/2016
7.74
 0 7.74 7.74 7.74 0 0 0
06/10/2016
7.74
 5,580 7.43 7.74 7.66 5,580 0 0.2
05/10/2016
7.43
 2,720 7.76 7.76 7.43 50 0 0.0
04/10/2016
7.76
 5,060 7.89 7.89 7.53 40 0 0.0
03/10/2016
7.89
 1,760 7.63 7.89 7.53 1,180 0 0.0
30/09/2016
7.63
 15,850 7.63 7.63 7.51 400 0 0.0
29/09/2016
7.63
 8,860 7.53 7.63 7.53 4,540 0 0.1
28/09/2016
7.53
 940 7.71 7.71 7.53 40 0 0.0
27/09/2016
7.71
 600 7.79 7.79 7.40 50 0 0.0
26/09/2016
7.79
 230 7.79 7.79 7.66 30 0 0.0
23/09/2016
7.79
 8,570 7.58 7.79 7.40 6,590 0 0.2
22/09/2016
7.58
 20,090 7.53 7.58 7.46 20 0 0.0
21/09/2016
7.53
 20,450 7.61 7.61 7.53 0 0 0
20/09/2016
7.61
 32,420 7.61 7.61 7.53 10 0 0.0
19/09/2016
7.61
 4,390 7.63 7.63 7.40 70 0 0.0
16/09/2016
7.63
 5,620 7.66 7.66 7.56 510 0 0.0
15/09/2016
7.66
 0 7.66 7.66 7.66 0 0 0
14/09/2016
7.66
 1,090 7.63 7.66 7.56 90 0 0.0
13/09/2016
7.63
 21,890 7.61 7.66 7.53 170 0 0.0
12/09/2016
7.61
 41,140 7.61 7.61 7.53 20 0 0.0
09/09/2016
7.61
 12,080 7.61 7.61 7.46 70 0 0.0
08/09/2016
7.61
 9,120 7.66 7.66 7.38 30 0 0.0
07/09/2016
7.66
 150 7.66 7.66 7.23 40 0 0.0
06/09/2016
7.66
 46,320 7.66 7.79 7.53 5,060 29,460 -0.7
05/09/2016
7.66
 2,270 7.63 7.66 7.40 560 0 0.0
01/09/2016
7.63
 36,100 7.61 7.66 7.61 0 0 0
31/08/2016
7.61
 9,130 7.66 7.74 7.53 20 0 0.0
30/08/2016
7.66
 38,010 7.66 7.71 7.53 0 0 0
29/08/2016
7.66
 30,460 7.66 7.71 7.61 0 0 0
26/08/2016
7.66
 14,570 7.71 7.76 7.66 50 0 0.0
25/08/2016
7.71
 18,170 7.66 7.71 7.66 0 0 0
24/08/2016
7.66
 6,360 7.66 7.66 7.53 0 0 0
23/08/2016
7.66
 3,840 7.61 7.76 7.61 400 0 0.0
22/08/2016
7.61
 34,360 7.61 7.71 7.56 5,470 0 0.2
19/08/2016
7.61
 12,350 7.81 7.81 7.61 6,160 0 0.2
18/08/2016
7.81
 9,450 7.81 7.84 7.76 0 0 0
17/08/2016
7.81
 23,860 7.79 7.86 7.61 1,680 0 0.1
16/08/2016
7.79
 60,680 7.71 7.89 7.61 4,600 0 0.1
15/08/2016
7.71
 9,250 7.74 7.74 7.63 5,560 0 0.2
12/08/2016
7.74
 17,360 7.69 7.76 7.58 7,440 0 0.2
11/08/2016
7.69
 41,250 7.66 7.79 7.69 11,710 0 0.4
10/08/2016
7.66
 20,120 7.63 7.86 7.51 14,540 0 0.4
09/08/2016
7.63
 16,320 7.63 7.76 7.40 840 0 0.0
08/08/2016
7.63
 1,920 7.63 7.63 7.63 0 0 0
05/08/2016
7.63
 4,630 7.74 7.74 7.46 300 0 0.0
04/08/2016
7.74
 16,100 7.69 7.79 7.61 11,730 0 0.4
03/08/2016
7.69
 18,730 7.66 7.69 7.66 11,510 0 0.3
02/08/2016
7.66
 106,380 7.51 7.74 7.48 72,160 0 2.1
01/08/2016
7.51
 8,690 7.51 7.51 7.48 5,090 0 0.1
29/07/2016
7.51
 14,780 7.46 7.53 7.46 9,700 0 0.3
28/07/2016
7.46
 6,910 7.46 7.46 7.40 1,900 0 0.1
27/07/2016
7.46
 11,980 7.46 7.48 7.43 7,250 0 0.2
26/07/2016
7.46
 25,630 7.40 7.46 7.38 9,580 0 0.3
25/07/2016
7.40
 1,450 7.40 7.40 7.35 0 0 0
22/07/2016
7.40
 15,760 7.40 7.40 7.20 0 0 0
21/07/2016
7.40
 16,320 7.40 7.40 7.30 0 0 0
20/07/2016
7.40
 4,220 7.46 7.46 7.38 0 0 0
19/07/2016
7.46
 10,260 7.61 7.61 7.30 0 0 0
18/07/2016
7.61
 6,280 7.51 7.66 7.28 0 0 0
15/07/2016
7.51
 3,820 7.46 7.53 7.28 0 0 0
14/07/2016
7.46
 14,920 7.53 7.56 7.46 0 0 0
13/07/2016
7.53
 15,210 7.66 7.66 7.53 0 0 0
12/07/2016
7.66
 16,960 7.74 7.74 7.56 0 0 0
11/07/2016
7.74
 38,080 7.89 7.97 7.71 0 0 0
08/07/2016
7.89
 27,900 8.02 8.04 7.74 0 0 0
07/07/2016
8.02
 56,580 7.58 8.04 7.58 0 0 0
06/07/2016
7.58
 30,990 7.66 7.81 7.58 0 0 0
05/07/2016
7.66
 113,810 7.35 7.74 7.33 0 0 0
04/07/2016
7.35
 31,100 7.40 7.40 7.30 0 0 0
01/07/2016
7.40
 20,160 7.51 7.51 7.25 0 0 0
30/06/2016
7.51
 9,750 7.40 7.51 7.33 0 0 0
29/06/2016
7.40
 22,880 7.35 7.40 7.33 0 0 0
28/06/2016
7.35
 2,600 7.30 7.35 7.15 0 0 0
27/06/2016
7.30
 5,330 7.30 7.30 7.05 0 0 0
24/06/2016
7.30
 21,360 7.40 7.46 7.20 0 0 0
23/06/2016
7.40
 17,330 7.40 7.43 7.28 0 0 0
22/06/2016
7.40
 2,610 7.35 7.53 7.40 0 0 0
21/06/2016
7.35
 20,410 7.40 7.40 7.35 0 0 0
20/06/2016
7.40
 23,540 7.28 7.40 7.35 0 0 0
17/06/2016
7.28
 6,870 7.28 7.28 7.15 0 0 0
16/06/2016
7.28
 18,010 7.35 7.35 7.28 0 15,330 -0.4
15/06/2016
7.35
 5,670 7.38 7.38 7.12 0 0 0
14/06/2016
7.38
 420 7.38 7.38 7.33 0 0 0
13/06/2016
7.38
 560 7.38 7.38 7.20 0 0 0
10/06/2016
7.38
 15,430 7.38 7.40 7.28 0 0 0
09/06/2016
7.38
 13,270 7.28 7.38 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |