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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
40.40
 600,600 39.42 41.85 39.42 4,900 8,700 -0.2
18/02/2025
39.19
 323,900 37.88 39.51 37.50 1,500 500 0.0
17/02/2025
37.88
 429,000 39.00 39.23 37.41 6,400 2,000 0.2
14/02/2025
39.00
 245,000 39.05 39.14 38.48 0 0 0
13/02/2025
38.63
 645,700 37.69 39.89 36.94 0 1,000 -0.0
12/02/2025
37.32
 385,900 37.41 38.30 36.47 2,900 3,600 -0.0
11/02/2025
36.90
 583,100 37.46 38.25 36.15 0 0 0
10/02/2025
37.41
 524,300 38.06 39.89 37.18 0 15,100 -0.6
07/02/2025
38.48
 1,180,600 38.48 38.48 37.41 5,000 388,900 -15.7
06/02/2025
36.01
 801,800 34.04 36.01 33.76 0 407,700 -15.7
05/02/2025
33.67
 403,600 33.11 34.14 32.87 0 168,100 -6.1
04/02/2025
33.01
 41,100 33.01 33.20 32.87 0 17,000 -0.6
03/02/2025
32.83
 132,000 33.39 34.14 32.83 0 47,800 -1.7
24/01/2025
33.34
 73,800 33.67 33.67 32.92 0 22,900 -0.8
23/01/2025
33.29
 78,000 33.25 33.90 33.25 0 20,100 -0.7
22/01/2025
33.34
 243,800 32.64 34.14 32.64 7,800 57,831 -1.8
21/01/2025
32.69
 32,300 32.73 32.92 32.64 0 11,800 -0.4
20/01/2025
32.69
 64,100 32.50 32.92 32.50 0 35,000 -1.2
17/01/2025
32.59
 5,400 32.73 32.73 32.59 0 100 -0.0
16/01/2025
32.69
 12,800 32.78 32.78 32.69 0 4,000 -0.1
15/01/2025
32.73
 18,100 32.73 32.73 32.59 0 500 -0.0
14/01/2025
32.73
 15,400 32.45 32.73 32.45 0 2,700 -0.1
13/01/2025
32.64
 11,300 32.50 32.64 32.27 0 2,100 -0.1
10/01/2025
32.50
 12,500 32.41 32.73 32.41 0 2,500 -0.1
09/01/2025
32.64
 700 32.64 32.64 32.64 0 0 0
08/01/2025
32.64
 13,700 32.73 32.73 32.64 0 1,000 -0.0
07/01/2025
32.69
 21,600 32.73 32.73 32.55 2,000 0 0.1
06/01/2025
32.64
 26,400 32.92 32.92 32.55 0 0 0
03/01/2025
32.83
 38,600 32.69 32.87 32.64 0 4,800 -0.2
02/01/2025
32.83
 7,300 32.83 32.87 32.73 0 100 -0.0
31/12/2024
32.87
 28,700 32.83 32.92 32.64 0 2,100 -0.1
30/12/2024
32.69
 53,900 32.73 32.73 32.64 500 16,500 -0.6
27/12/2024
32.73
 42,000 32.92 32.92 32.73 0 20,900 -0.7
26/12/2024
32.83
 49,400 33.01 33.01 32.83 1,200 12,800 -0.4
25/12/2024
32.83
 100,100 33.29 33.29 32.78 0 40,500 -1.4
24/12/2024
32.83
 118,500 32.64 32.83 32.59 300 30,800 -1.1
23/12/2024
32.59
 31,300 32.59 32.83 32.55 0 15,400 -0.5
20/12/2024
32.59
 34,500 32.59 32.83 32.55 2,100 17,900 -0.6
19/12/2024
32.59
 19,900 32.69 32.73 32.59 0 14,700 -0.5
18/12/2024
32.73
 25,300 32.64 32.73 32.59 200 10,400 -0.4
17/12/2024
32.64
 21,800 32.69 32.73 32.59 0 14,000 -0.5
16/12/2024
32.73
 52,500 32.73 32.78 32.59 0 16,700 -0.6
13/12/2024
32.73
 70,900 32.59 32.78 32.59 0 40,100 -1.4
12/12/2024
32.78
 21,800 32.78 32.87 32.64 0 11,447 -0.4
11/12/2024
32.87
 33,000 32.83 32.87 32.64 0 15,000 -0.5
10/12/2024
32.83
 23,400 32.59 32.83 32.55 0 12,100 -0.4
09/12/2024
32.78
 21,600 32.87 33.11 32.59 0 8,000 -0.3
06/12/2024
32.73
 20,000 32.73 32.73 32.59 0 10,260 -0.4
05/12/2024
32.83
 11,200 32.59 32.83 32.50 5,400 0 0.2
04/12/2024
32.55
 4,500 32.59 32.64 32.55 0 0 0
03/12/2024
32.64
 6,400 32.73 32.73 32.59 0 0 0
02/12/2024
32.64
 900 32.73 32.73 32.64 0 0 0
29/11/2024
32.73
 16,600 32.59 32.73 32.55 0 0 0
28/11/2024
32.73
 3,300 32.78 32.78 32.59 0 0 0
27/11/2024
32.73
 5,600 32.69 32.73 32.64 100 2,900 -0.1
26/11/2024
32.73
 500 32.73 32.73 32.73 0 500 -0.0
25/11/2024
32.78
 11,500 32.73 32.78 32.50 0 200 -0.0
22/11/2024
32.73
 28,200 32.69 32.78 32.64 0 0 0
21/11/2024
32.73
 9,400 32.64 32.73 32.64 2,100 0 0.1
20/11/2024
32.69
 44,400 32.31 32.73 32.27 1,600 0 0.1
19/11/2024
32.41
 17,000 32.59 32.73 32.41 0 100 -0.0
18/11/2024
32.64
 10,800 32.73 32.73 32.27 1,000 8,400 -0.3
15/11/2024
32.64
 23,200 32.50 32.64 32.27 0 4,500 -0.2
14/11/2024
32.50
 10,800 32.55 32.83 32.50 0 2,300 -0.1
13/11/2024
32.64
 32,000 32.73 32.83 32.50 0 201 -0.0
12/11/2024
32.83
 7,600 32.83 32.83 32.73 0 0 0
11/11/2024
32.73
 38,700 32.73 32.92 32.69 700 200 0.0
08/11/2024
32.73
 29,500 32.73 32.83 32.73 0 400 -0.0
07/11/2024
32.73
 36,100 32.64 32.83 32.59 0 9,600 -0.3
06/11/2024
32.64
 26,600 32.50 32.69 32.45 0 0 0
05/11/2024
32.50
 12,200 32.55 32.69 32.45 0 2,000 -0.1
04/11/2024
32.64
 7,900 32.73 32.73 32.55 0 0 0
01/11/2024
32.59
 8,700 32.73 32.73 32.55 0 0 0
31/10/2024
32.69
 1,600 32.73 32.73 32.55 0 0 0
30/10/2024
32.73
 11,500 32.92 32.92 32.50 0 300 -0.0
29/10/2024
32.64
 22,700 32.73 32.83 32.59 1,800 2,500 -0.0
28/10/2024
32.78
 6,000 32.92 32.92 32.59 1,200 0 0.0
25/10/2024
32.73
 7,000 32.73 32.87 32.64 0 0 0
24/10/2024
32.73
 25,300 32.73 32.87 32.73 0 0 0
23/10/2024
32.69
 13,200 32.64 32.83 32.59 0 10,500 -0.4
22/10/2024
32.73
 10,100 32.83 32.87 32.69 1,100 0 0.0
21/10/2024
32.83
 16,200 32.73 32.97 32.59 0 200 -0.0
18/10/2024
32.78
 13,900 32.73 32.92 32.59 0 1,100 -0.0
17/10/2024
32.73
 6,500 32.73 32.73 32.59 0 700 -0.0
16/10/2024
32.73
 4,200 32.73 32.73 32.59 0 900 -0.0
15/10/2024
32.73
 23,600 32.87 32.87 32.69 12,900 17,200 -0.2
14/10/2024
32.83
 5,400 33.01 33.01 32.73 1,100 0 0.0
11/10/2024
32.78
 30,800 32.78 32.83 32.73 8,000 20,000 -0.4
10/10/2024
32.78
 29,700 32.78 32.97 32.73 2,100 20,000 -0.6
09/10/2024
33.01
 5,200 33.06 33.06 32.78 1,700 0 0.1
08/10/2024
32.97
 18,300 32.69 33.20 32.69 1,000 0 0.0
07/10/2024
32.73
 39,200 32.73 33.20 32.69 25,000 400 0.9
04/10/2024
32.73
 4,700 32.92 33.20 32.64 0 0 0
03/10/2024
32.73
 21,000 32.69 32.97 32.55 0 2,500 -0.1
02/10/2024
32.69
 6,300 32.83 32.83 32.59 0 3,400 -0.1
01/10/2024
32.73
 13,900 32.87 33.11 32.73 0 0 0
30/09/2024
32.92
 4,300 33.01 33.01 32.92 700 0 0.0
27/09/2024
32.92
 10,800 32.87 32.92 32.73 1,000 0 0.0
26/09/2024
32.83
 11,000 32.78 32.92 32.78 0 900 -0.0
25/09/2024
32.78
 12,600 32.73 32.83 32.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |