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)
08/07/2013
4.40
 1,110 4.37 4.40 4.30 0 0 0
05/07/2013
4.37
 6,100 4.30 4.42 4.37 5,000 0 0.1
04/07/2013
4.30
 1,000 4.37 4.37 4.30 0 0 0
03/07/2013
4.37
 5,770 4.37 4.42 4.37 0 5,020 -0.1
02/07/2013
4.37
 3,110 4.42 4.42 4.30 0 0 0
01/07/2013
4.42
 810 4.42 4.42 4.19 0 0 0
28/06/2013
4.42
 20 4.54 4.54 4.42 0 0 0
27/06/2013
4.54
 6,400 4.47 4.54 4.30 10 0 0.0
26/06/2013
4.47
 1,600 4.61 4.61 4.42 170 0 0.0
25/06/2013
4.61
 30 4.44 4.61 4.61 20 0 0.0
24/06/2013
4.44
 1,890 4.63 4.63 4.44 0 0 0
21/06/2013
4.63
 520 4.77 4.77 4.54 20 0 0.0
20/06/2013
4.77
 10 4.63 4.77 4.77 0 0 0
19/06/2013
4.63
 1,100 4.42 4.63 4.54 90 0 0.0
18/06/2013
4.42
 2,100 4.65 4.65 4.42 21,250 0 0.4
17/06/2013
4.65
 6,800 4.72 4.72 4.65 0 0 0
14/06/2013
4.72
 13,240 4.77 4.79 4.70 0 0 0
13/06/2013
4.77
 36,080 4.58 4.79 4.63 0 0 0
12/06/2013
4.58
 10,970 4.58 4.61 4.47 0 0 0
11/06/2013
4.58
 34,540 4.40 4.58 4.42 28,500 0 0.6
10/06/2013
4.40
 9,680 4.47 4.65 4.40 1,020 0 0.0
07/06/2013
4.47
 1,980 4.42 4.47 4.40 690 0 0.0
06/06/2013
4.42
 14,130 4.35 4.42 4.37 34,270 0 0.7
05/06/2013
4.35
 4,720 4.42 4.42 4.30 0 0 0
04/06/2013
4.42
 18,160 4.40 4.44 4.40 94,790 52,380 0.8
03/06/2013
4.40
 26,040 4.42 4.44 4.30 0 11,000 -0.2
31/05/2013
4.42
 12,050 4.42 4.49 4.42 120 0 0.0
30/05/2013
4.42
 34,200 4.42 4.42 4.37 100 10,000 -0.2
29/05/2013
4.42
 6,750 4.49 4.49 4.42 0 0 0
28/05/2013
4.49
 6,250 4.51 4.51 4.42 100 140 -0.0
27/05/2013
4.51
 15,550 4.42 4.54 4.42 10,470 4,340 0.1
24/05/2013
4.42
 22,640 4.44 4.44 4.40 12,030 0 0.2
23/05/2013
4.44
 19,670 4.42 4.49 4.35 3,500 4,870 -0.0
22/05/2013
4.42
 19,670 4.42 4.42 4.33 159,700 154,000 0.1
21/05/2013
4.42
 6,110 4.30 4.47 4.42 50 2,780 -0.1
20/05/2013
4.30
 8,220 4.21 4.37 4.19 0 4,500 -0.1
17/05/2013
4.21
 78,610 4.33 4.33 4.21 0 77,600 -1.4
16/05/2013
4.33
 27,870 4.42 4.49 4.33 4,900 27,870 -0.4
15/05/2013
4.42
 8,750 4.51 4.54 4.42 0 5,070 -0.1
14/05/2013
4.51
 14,810 4.56 4.65 4.51 0 9,710 -0.2
13/05/2013
4.56
 20 4.56 4.56 4.56 0 0 0
10/05/2013
4.56
 5,020 4.54 4.70 4.54 0 1,000 -0.0
09/05/2013
4.54
 42,220 4.72 4.72 4.54 5,000 36,400 -0.6
08/05/2013
4.72
 7,120 4.70 4.72 4.63 50 0 0.0
07/05/2013
4.70
 1,090 4.72 4.72 4.61 100 0 0.0
06/05/2013
4.72
 10,930 4.65 4.72 4.65 3,600 0 0.1
03/05/2013
4.65
 8,160 4.58 4.75 4.58 4,010 0 0.1
02/05/2013
4.58
 5,320 4.61 4.61 4.58 1,010 0 0.0
26/04/2013
4.61
 7,640 4.77 4.77 4.61 5,000 0 0.1
25/04/2013
4.77
 2,370 4.68 4.77 4.63 230 0 0.0
24/04/2013
4.68
 22,390 4.72 5.05 4.68 6,710 9,350 -0.1
23/04/2013
4.72
 38,120 4.65 4.77 4.65 371,250 370,500 0.0
22/04/2013
4.65
 53,400 4.77 4.77 4.65 35,660 19,190 0.3
18/04/2013
4.77
 26,530 4.84 4.84 4.65 22,710 1,000 0.4
17/04/2013
4.84
 61,830 4.77 4.89 4.77 46,310 5,800 0.8
16/04/2013
4.77
 48,780 4.77 4.84 4.63 19,020 0 0.4
15/04/2013
4.77
 20,890 4.77 4.77 4.65 50 0 0.0
12/04/2013
4.77
 132,580 4.75 4.89 4.70 300 0 0.0
11/04/2013
4.75
 11,340 4.79 4.89 4.68 1,940 3,800 -0.0
10/04/2013
4.79
 21,170 4.79 4.86 4.77 28,590 0 0.6
09/04/2013
4.79
 10,650 4.82 4.86 4.77 20 0 0.0
08/04/2013
4.82
 22,530 4.79 4.89 4.75 120 0 0.0
05/04/2013
4.79
 9,890 4.84 4.84 4.77 100 0 0.0
04/04/2013
4.84
 27,520 4.89 4.96 4.79 0 0 0
03/04/2013
4.89
 21,880 4.75 4.91 4.72 1,790 0 0.0
02/04/2013
4.75
 41,200 4.65 4.91 4.61 43,140 0 0.9
01/04/2013
4.65
 20,700 4.68 4.70 4.63 0 0 0
29/03/2013
4.68
 6,770 4.77 4.89 4.61 20 0 0.0
28/03/2013
4.77
 11,590 5.07 5.07 4.75 0 0 0
27/03/2013
5.07
 32,170 4.98 5.12 4.65 25,790 0 0.5
26/03/2013
4.98
 14,770 4.70 5.03 4.77 0 0 0
25/03/2013
4.70
 34,130 4.40 4.70 4.42 1,000 0 0.0
22/03/2013
4.40
 12,890 4.40 4.42 4.33 0 0 0
21/03/2013
4.40
 25,400 4.33 4.54 4.26 10 0 0.0
20/03/2013
4.33
 10,470 4.09 4.33 4.09 0 0 0
19/03/2013
4.09
 1,080 4.07 4.19 4.09 0 0 0
18/03/2013
4.07
 2,260 4.33 4.33 4.07 0 0 0
15/03/2013
4.33
 7,050 4.12 4.33 4.14 0 0 0
14/03/2013
4.12
 4,920 4.16 4.19 4.12 0 0 0
13/03/2013
4.16
 510 4.14 4.16 4.09 0 0 0
12/03/2013
4.14
 6,150 4.02 4.16 4.07 25,190 0 0.5
11/03/2013
4.02
 9,020 4.07 4.07 4.00 0 0 0
08/03/2013
4.07
 0 4.07 4.07 4.07 0 0 0
07/03/2013
4.07
 6,010 4.12 4.12 4.00 0 0 0
06/03/2013
4.12
 12,590 4.14 4.14 4.00 0 0 0
05/03/2013
4.14
 5,060 4.00 4.14 3.96 0 0 0
04/03/2013
4.00
 5,020 4.16 4.16 3.98 0 0 0
01/03/2013
4.16
 8,450 4.16 4.16 4.16 0 0 0
28/02/2013
4.16
 20 4.14 4.16 4.16 10 0 0.0
27/02/2013
4.14
 84,080 4.07 4.14 3.93 68,950 0 1.2
26/02/2013
4.07
 510 4.07 4.07 3.98 0 0 0
25/02/2013
4.07
 630 4.07 4.07 3.98 0 0 0
22/02/2013
4.07
 41,970 4.19 4.19 3.96 23,110 0 0.4
21/02/2013
4.19
 7,910 4.19 4.19 4.07 20 0 0.0
20/02/2013
4.19
 3,420 4.14 4.19 4.14 0 0 0
19/02/2013
4.14
 5,850 4.26 4.26 4.14 0 2,100 -0.0
18/02/2013
4.26
 10,640 4.26 4.26 4.16 10 0 0.0
08/02/2013
4.26
 60 4.19 4.28 4.26 20 0 0.0
07/02/2013
4.19
 3,740 4.19 4.47 4.19 10 10 0
06/02/2013
4.19
 2,330 3.98 4.19 4.05 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |