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

30.45
0.25
(0.83%)
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)
31/12/2013
5.39
 6,440 5.39 5.39 5.37 0 0 0
30/12/2013
5.39
 9,910 5.24 5.50 5.22 0 9,100 -0.2
27/12/2013
5.24
 16,830 5.31 5.35 5.24 540 5,540 -0.1
26/12/2013
5.31
 1,110 5.33 5.33 5.31 0 0 0
25/12/2013
5.33
 1,800 5.33 5.33 5.33 0 1,800 -0.0
24/12/2013
5.33
 25,150 5.35 5.41 5.33 0 13,200 -0.3
23/12/2013
5.35
 16,240 5.39 5.39 5.33 0 6,000 -0.2
20/12/2013
5.39
 660 5.26 5.39 5.39 0 0 0
19/12/2013
5.26
 3,610 5.46 5.46 5.26 0 0 0
18/12/2013
5.46
 1,960 5.35 5.46 5.31 0 0 0
17/12/2013
5.35
 3,070 5.28 5.46 5.28 1,800 1,800 0
16/12/2013
5.28
 7,610 5.31 5.31 5.28 0 0 0
13/12/2013
5.31
 7,160 5.39 5.76 5.28 30 0 0.0
12/12/2013
5.39
 1,670 5.39 5.39 5.28 0 0 0
11/12/2013
5.39
 6,020 5.41 5.41 5.39 0 0 0
10/12/2013
5.41
 7,070 5.35 5.41 5.35 100 0 0.0
09/12/2013
5.35
 2,210 5.39 5.39 5.35 0 0 0
06/12/2013
5.39
 0 5.39 5.39 5.39 0 0 0
05/12/2013
5.39
 13,660 5.50 5.50 5.39 0 0 0
04/12/2013
5.50
 1,520 5.44 5.50 5.41 0 0 0
03/12/2013
5.44
 10,200 5.44 5.44 5.41 0 0 0
02/12/2013
5.44
 2,700 5.41 5.59 5.44 2,400 0 0.1
29/11/2013
5.41
 7,260 5.50 5.50 5.39 0 0 0
28/11/2013
5.50
 1,100 5.41 5.50 5.46 0 0 0
27/11/2013
5.41
 3,050 5.46 5.46 5.41 50 0 0.0
26/11/2013
5.46
 15,750 5.46 5.46 5.39 0 0 0
25/11/2013
5.46
 7,820 5.39 5.46 5.39 0 0 0
22/11/2013
5.39
 21,260 5.44 5.44 5.39 0 0 0
21/11/2013
5.44
 24,310 5.44 5.48 5.39 200 0 0.0
20/11/2013
5.44
 19,430 5.50 5.54 5.39 0 0 0
19/11/2013
5.50
 8,890 5.50 5.59 5.50 0 0 0
18/11/2013
5.50
 19,640 5.78 5.78 5.50 0 0 0
15/11/2013
5.78
 41,890 5.78 5.78 5.69 37,790 0 1.0
14/11/2013
5.78
 100,100 5.78 5.80 5.61 81,670 0 2.1
13/11/2013
5.78
 66,940 5.80 5.82 5.72 73,830 0 2.0
12/11/2013
5.80
 24,320 5.80 5.87 5.76 22,170 0 0.6
11/11/2013
5.80
 51,480 5.80 5.82 5.72 38,640 0 1.0
08/11/2013
5.80
 45,110 5.72 5.80 5.57 43,890 0 1.2
07/11/2013
5.72
 64,020 5.65 5.82 5.65 76,370 0 2.0
06/11/2013
5.65
 12,300 5.65 5.65 5.52 0 0 0
05/11/2013
5.65
 8,710 5.61 5.67 5.61 0 0 0
04/11/2013
5.61
 83,390 5.50 5.63 5.50 39,010 0 1.0
01/11/2013
5.50
 29,760 5.48 5.54 5.44 36,000 0 0.9
31/10/2013
5.48
 73,190 5.41 5.48 5.35 0 0 0
30/10/2013
5.41
 30,500 5.57 5.59 5.39 0 0 0
29/10/2013
5.57
 70,590 5.22 5.57 5.22 20,120 0 0.5
28/10/2013
5.22
 57,390 5.18 5.26 5.18 21,850 5,530 0.4
25/10/2013
5.18
 41,230 5.26 5.26 5.07 0 19,470 -0.5
24/10/2013
5.26
 3,830 5.28 5.28 5.07 0 0 0
23/10/2013
5.28
 26,400 5.16 5.39 5.16 6,800 5,000 0.0
22/10/2013
5.16
 24,800 5.35 5.39 5.13 0 0 0
21/10/2013
5.35
 43,870 5.07 5.35 5.07 0 20,000 -0.5
18/10/2013
5.07
 36,600 4.75 5.07 4.79 26,370 20,000 0.1
17/10/2013
4.75
 39,270 4.85 4.85 4.75 12,500 0 0.3
16/10/2013
4.85
 16,840 4.85 4.85 4.75 15,300 0 0.3
15/10/2013
4.85
 8,170 4.75 4.85 4.75 6,120 0 0.1
14/10/2013
4.75
 14,480 4.90 4.90 4.70 3,660 0 0.1
11/10/2013
4.90
 12,720 4.87 4.92 4.85 0 0 0
10/10/2013
4.87
 45,180 4.62 4.92 4.57 195,020 0 3.9
09/10/2013
4.62
 25,120 4.53 4.62 4.42 13,140 100 0.3
08/10/2013
4.53
 3,480 4.34 4.53 4.36 60 0 0.0
07/10/2013
4.34
 68,520 4.34 4.38 4.31 223,134 438,154 -4.3
04/10/2013
4.34
 31,400 4.31 4.42 4.31 22,780 28,500 -0.1
03/10/2013
4.31
 3,470 4.34 4.34 4.27 500 0 0.0
02/10/2013
4.34
 9,100 4.38 4.38 4.31 0 0 0
01/10/2013
4.38
 14,510 4.29 4.38 4.25 9,000 0 0.2
30/09/2013
4.29
 25,930 4.29 4.31 4.25 9,000 0 0.2
27/09/2013
4.29
 11,190 4.27 4.29 4.25 8,590 10,000 -0.0
26/09/2013
4.27
 11,220 4.23 4.31 4.25 2,050 5,000 -0.1
25/09/2013
4.23
 3,010 4.23 4.23 4.23 10 0 0.0
24/09/2013
4.23
 3,000 4.25 4.27 4.23 0 0 0
23/09/2013
4.25
 3,330 4.29 4.53 4.21 10 0 0.0
20/09/2013
4.29
 2,540 4.29 4.31 4.29 2,510 30 0.0
19/09/2013
4.29
 10 4.29 4.29 4.29 10 0 0.0
18/09/2013
4.29
 110 4.29 4.29 4.29 110 0 0.0
17/09/2013
4.29
 15,060 4.31 4.31 4.29 0 12,960 -0.3
16/09/2013
4.31
 5,570 4.25 4.31 4.25 0 0 0
13/09/2013
4.25
 2,540 4.27 4.31 4.25 2,500 2,510 -0.0
12/09/2013
4.27
 4,690 4.31 4.31 4.27 0 4,680 -0.1
11/09/2013
4.31
 0 4.31 4.31 4.31 0 0 0
10/09/2013
4.31
 40 4.29 4.31 4.31 0 0 0
09/09/2013
4.29
 1,500 4.29 4.29 4.29 0 0 0
06/09/2013
4.29
 3,000 4.29 4.29 4.29 0 0 0
05/09/2013
4.29
 6,880 4.27 4.29 4.21 320 0 0.0
04/09/2013
4.27
 5,300 4.27 4.27 4.27 0 0 0
03/09/2013
4.27
 28,110 4.31 4.31 4.27 0 19,660 -0.4
30/08/2013
4.31
 550 4.29 4.31 4.31 0 0 0
29/08/2013
4.29
 17,200 4.29 4.31 4.29 0 11,500 -0.2
28/08/2013
4.29
 8,310 4.31 4.36 4.29 0 0 0
27/08/2013
4.31
 12,370 4.25 4.36 4.31 0 0 0
26/08/2013
4.25
 600 4.31 4.31 4.25 0 0 0
23/08/2013
4.31
 7,730 4.34 4.38 4.31 0 0 0
22/08/2013
4.34
 23,200 4.31 4.40 4.34 5,000 0 0.1
21/08/2013
4.31
 630 4.34 4.34 4.31 510 0 0.0
20/08/2013
4.34
 10,510 4.42 4.42 4.31 0 0 0
19/08/2013
4.42
 3,000 4.36 4.42 4.42 0 0 0
16/08/2013
4.36
 12,130 4.49 4.49 4.36 0 0 0
15/08/2013
4.49
 6,230 4.31 4.49 4.40 0 0 0
14/08/2013
4.31
 1,080 4.31 4.36 4.31 0 0 0
13/08/2013
4.31
 3,040 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |