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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.55 -1.83% 281,800 10,600 0
29.30
30.25
29.30
2 tháng
(2026-05-29) 		-1.20 -3.90% 544,600 18,600 0
29.30
30.75
29.30
3 tháng
(2026-04-29) 		-1.97 -6.26% 1,011,800 13,100 0
29.30
32.12
29.30
6 tháng
(2026-01-29) 		-2.67 -8.28% 2,880,900 -52,400 -0.3
29.30
32.68
29.30
12 tháng
(2025-08-04) 		-2.76 -8.54% 6,600,900 -133,300 -3.1
29.30
34.02
29.30
24 tháng
(2024-08-07) 		-0.71 -2.35% 31,729,700 -1,845,663 -68.6
29.13
38.93
29.30
36 tháng
(2023-08-14) 		-0.64 -2.13% 41,157,600 -2,081,163 -76.4
29.13
38.93
29.30
60 tháng
(2021-08-23) 		3.31 12.62% 92,718,300 398,901 22.7
20.08
38.93
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
32.12
 25,500 32.22 32.26 31.99 1,000 4,500 -0.1
06/10/2025
32.12
 13,000 32.03 32.17 31.89 0 1,000 -0.0
03/10/2025
32.03
 22,700 32.08 32.12 31.89 0 1,800 -0.1
02/10/2025
32.08
 8,300 31.99 32.08 31.89 700 1,600 -0.0
01/10/2025
31.99
 22,600 31.99 32.22 31.99 0 1,300 -0.0
30/09/2025
32.08
 21,600 31.94 32.22 31.89 0 4,300 -0.1
29/09/2025
32.03
 16,000 32.26 32.40 32.03 400 800 -0.0
26/09/2025
32.26
 15,700 32.26 32.36 32.03 0 300 -0.0
25/09/2025
32.26
 15,800 32.36 32.45 32.17 700 500 0.0
24/09/2025
32.26
 37,600 32.26 32.36 31.99 0 1,700 -0.1
23/09/2025
32.12
 33,400 32.31 32.31 31.99 0 2,500 -0.1
22/09/2025
32.26
 25,300 32.36 32.45 32.17 0 3,800 -0.1
19/09/2025
32.36
 57,400 32.40 32.59 32.31 700 900 -0.0
18/09/2025
32.40
 36,200 32.45 32.50 31.99 0 2,100 -0.1
17/09/2025
32.45
 13,800 32.63 32.63 32.45 0 2,400 -0.1
16/09/2025
32.54
 15,400 32.68 32.73 32.54 0 100 -0.0
15/09/2025
32.68
 22,300 32.54 32.82 32.45 0 300 -0.0
12/09/2025
32.73
 56,400 32.40 32.73 32.40 100 9,700 -0.3
11/09/2025
32.26
 17,500 32.12 32.31 31.99 0 4,800 -0.2
10/09/2025
32.17
 19,100 32.26 32.40 32.08 0 2,500 -0.1
09/09/2025
32.22
 20,700 32.31 32.31 32.17 0 400 -0.0
08/09/2025
32.31
 20,300 32.40 32.40 32.22 0 1,800 -0.1
05/09/2025
32.40
 37,800 32.40 32.54 32.40 300 200 0.0
04/09/2025
32.40
 51,500 32.36 32.59 32.26 0 100 -0.0
03/09/2025
32.36
 33,900 32.45 32.54 32.36 1,800 1,600 0.0
29/08/2025
32.36
 23,400 32.45 32.54 32.36 0 100 -0.0
28/08/2025
32.45
 21,600 32.68 32.73 32.26 0 100 0
27/08/2025
32.50
 17,600 32.63 32.63 32.26 500 700 -0.0
26/08/2025
32.54
 25,700 32.03 32.54 31.99 1,000 600 0.0
25/08/2025
31.99
 50,900 32.50 32.54 31.52 1,700 12,400 -0.4
22/08/2025
32.50
 58,300 32.91 32.91 32.45 600 2,800 -0.1
21/08/2025
32.91
 47,500 32.73 33.19 32.59 3,300 3,900 -0.0
20/08/2025
32.82
 40,500 33.19 33.33 32.68 2,100 3,400 -0.0
19/08/2025
33.19
 66,300 33.14 33.38 32.91 3,900 100 0.1
18/08/2025
33.14
 29,300 32.96 33.47 32.87 100 2,700 -0.1
15/08/2025
32.96
 77,200 33.38 33.47 32.91 6,000 1,700 0.2
14/08/2025
33.61
 72,600 34.02 34.16 33.28 7,000 4,200 0.1
13/08/2025
34.02
 124,900 33.01 34.30 33.01 3,900 0 0.1
12/08/2025
32.91
 88,100 32.54 33.24 32.36 5,600 2,000 0.1
11/08/2025
32.50
 73,800 32.63 32.63 32.36 4,300 9,400 -0.2
08/08/2025
32.40
 57,700 32.36 32.45 31.99 4,000 0 0.1
07/08/2025
32.36
 86,300 32.45 32.68 32.31 5,600 0 0.2
06/08/2025
32.36
 30,700 32.08 32.40 32.03 3,300 0 0.1
05/08/2025
32.08
 119,500 32.36 32.59 32.08 5,700 0 0.2
04/08/2025
32.31
 68,200 31.99 32.45 31.80 14,000 300 0.5
01/08/2025
31.75
 50,800 31.75 31.99 31.61 0 400 -0.0
31/07/2025
31.75
 66,500 31.99 31.99 31.66 0 6,100 -0.2
30/07/2025
31.71
 42,900 31.61 31.89 31.52 0 6,100 -0.2
29/07/2025
31.52
 86,300 31.99 32.17 31.52 3,100 700 0.1
28/07/2025
32.03
 54,300 32.08 32.08 31.89 3,100 300 0.1
25/07/2025
32.08
 73,300 32.08 32.08 31.89 2,500 0 0.1
24/07/2025
32.08
 109,600 32.08 32.12 31.80 6,000 0 0.2
23/07/2025
32.08
 52,700 31.61 32.17 31.61 6,000 100 0.2
22/07/2025
31.80
 78,100 31.85 31.99 31.52 1,700 200 0.1
21/07/2025
31.80
 123,200 31.85 31.94 31.71 4,300 100 0.1
18/07/2025
32.08
 69,100 32.17 32.26 31.89 7,400 100 0.3
17/07/2025
32.17
 55,200 32.36 32.45 32.12 1,300 100 0.0
16/07/2025
32.03
 43,200 31.89 32.45 31.80 200 0 0.0
15/07/2025
31.89
 65,900 31.89 32.26 31.80 700 1,000 -0.0
14/07/2025
31.89
 52,400 32.36 32.36 31.75 1,700 500 0.0
11/07/2025
31.99
 106,900 32.63 32.96 31.99 1,100 1,100 0
10/07/2025
32.63
 87,600 32.73 33.65 32.63 3,300 12,500 0
09/07/2025
32.77
 96,600 31.99 33.01 31.89 4,700 100 0
08/07/2025
31.89
 103,200 31.85 31.89 31.61 2,200 0 0.1
07/07/2025
31.61
 66,100 31.61 31.80 31.48 1,500 2,300 -0.0
04/07/2025
31.52
 35,900 31.48 31.66 31.43 3,100 0 0.1
03/07/2025
31.48
 205,800 31.24 32.26 31.20 7,700 2,900 0.2
02/07/2025
31.34
 58,300 31.34 31.48 31.24 200 4,600 -0.1
01/07/2025
31.34
 60,700 31.52 31.61 31.20 2,500 3,500 -0.0
30/06/2025
31.61
 88,500 31.43 31.89 31.43 700 17,100 -0.6
27/06/2025
31.43
 53,600 31.48 31.61 31.38 200 3,200 -0.1
26/06/2025
31.48
 159,000 30.97 31.61 30.97 7,700 39,900 -1.1
25/06/2025
31.01
 45,300 30.83 31.06 30.83 1,000 300 0.0
24/06/2025
30.87
 60,900 30.87 31.06 30.87 600 0 0.0
23/06/2025
30.87
 27,700 30.92 30.92 30.69 100 6,000 -0.2
20/06/2025
30.87
 50,000 30.97 31.06 30.87 1,700 300 0.0
19/06/2025
30.97
 32,500 30.97 31.06 30.87 0 800 -0.0
18/06/2025
31.06
 24,400 31.20 31.20 30.92 0 700 -0.0
17/06/2025
31.15
 37,700 30.97 31.24 30.87 1,000 1,200 -0.0
16/06/2025
30.97
 46,200 30.87 31.15 30.83 1,800 7,900 -0.2
13/06/2025
30.87
 104,700 30.87 31.06 30.73 0 11,000 -0.4
12/06/2025
31.01
 23,100 31.06 31.06 30.83 0 2,300 -0.1
11/06/2025
31.01
 69,700 30.87 31.01 30.83 0 1,000 -0.0
10/06/2025
30.83
 46,600 30.83 31.24 30.78 0 3,600 -0.1
09/06/2025
30.87
 75,600 30.92 31.10 30.78 0 5,800 -0.2
06/06/2025
30.97
 100,200 31.34 31.34 30.83 0 16,900 -0.6
05/06/2025
31.34
 101,700 31.29 31.61 31.15 11,600 3,300 0.3
04/06/2025
31.29
 82,200 31.48 31.48 31.10 0 4,700 -0.2
03/06/2025
31.52
 64,900 31.10 31.52 31.01 200 1,500 -0.0
02/06/2025
30.97
 79,400 31.10 31.15 30.59 3,600 5,600 -0.1
30/05/2025
31.15
 82,900 31.48 31.52 31.15 0 15,300 -0.5
29/05/2025
31.48
 75,500 31.99 31.99 31.24 5,000 14,900 -0.3
28/05/2025
31.61
 156,000 32.63 32.63 31.57 11,100 28,700 -0.6
27/05/2025
31.99
 258,500 31.20 32.63 31.20 46,100 6,800 1.3
26/05/2025
31.15
 165,800 31.06 31.24 30.59 35,200 5,200 1.0
23/05/2025
30.97
 63,400 31.34 31.34 30.87 500 1,000 -0.0
22/05/2025
30.97
 66,000 30.78 31.01 30.78 0 1,800 0
21/05/2025
30.97
 65,700 31.34 31.34 30.78 3,900 16,800 -0.4
20/05/2025
31.24
 77,200 31.34 31.57 31.01 9,300 15,000 -0.2
19/05/2025
31.29
 77,400 31.52 31.71 31.01 200 10,900 0

Chính sách bảo mật | Điều khoản sử dụng |