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

34
0.10
(0.29%)
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
(2026-03-30) 		0.30 0.89% 471,100 -13,400 0
33.60
34
34
2 tháng
(2026-03-02) 		-1.10 -3.14% 1,312,100 -56,200 -0.0
32.30
35.05
34
3 tháng
(2026-01-29) 		-0.85 -2.45% 1,896,100 -65,500 -0.3
32.30
35.25
34
6 tháng
(2025-10-31) 		-0.60 -1.74% 3,361,000 -109,700 -1.9
32.30
35.75
34
12 tháng
(2025-05-05) 		1.40 4.31% 11,123,900 -159,001 -5.4
32.30
36.70
34
24 tháng
(2024-05-09) 		1.60 4.94% 34,957,100 -2,800,263 -103.2
31.42
41.99
34
36 tháng
(2023-05-15) 		2.78 8.92% 42,380,500 -1,013,463 -34.3
31.04
41.99
34
60 tháng
(2021-05-25) 		12.08 55.38% 114,826,200 617,501 31.2
21.66
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2013
5.93
 8,890 5.93 6.03 5.93 0 0 0
18/11/2013
5.93
 19,640 6.24 6.24 5.93 0 0 0
15/11/2013
6.24
 41,890 6.24 6.24 6.14 37,790 0 1.0
14/11/2013
6.24
 100,100 6.24 6.26 6.05 81,670 0 2.1
13/11/2013
6.24
 66,940 6.26 6.28 6.17 73,830 0 2.0
12/11/2013
6.26
 24,320 6.26 6.33 6.21 22,170 0 0.6
11/11/2013
6.26
 51,480 6.26 6.28 6.17 38,640 0 1.0
08/11/2013
6.26
 45,110 6.17 6.26 6.00 43,890 0 1.2
07/11/2013
6.17
 64,020 6.10 6.28 6.10 76,370 0 2.0
06/11/2013
6.10
 12,300 6.10 6.10 5.96 0 0 0
05/11/2013
6.10
 8,710 6.05 6.12 6.05 0 0 0
04/11/2013
6.05
 83,390 5.93 6.07 5.93 39,010 0 1.0
01/11/2013
5.93
 29,760 5.91 5.98 5.86 36,000 0 0.9
31/10/2013
5.91
 73,190 5.84 5.91 5.77 0 0 0
30/10/2013
5.84
 30,500 6.00 6.03 5.82 0 0 0
29/10/2013
6.00
 70,590 5.63 6.00 5.63 20,120 0 0.5
28/10/2013
5.63
 57,390 5.58 5.68 5.58 21,850 5,530 0.4
25/10/2013
5.58
 41,230 5.68 5.68 5.47 0 19,470 -0.5
24/10/2013
5.68
 3,830 5.70 5.70 5.47 0 0 0
23/10/2013
5.70
 26,400 5.56 5.82 5.56 6,800 5,000 0.0
22/10/2013
5.56
 24,800 5.77 5.82 5.54 0 0 0
21/10/2013
5.77
 43,870 5.47 5.77 5.47 0 20,000 -0.5
18/10/2013
5.47
 36,600 5.12 5.47 5.16 26,370 20,000 0.1
17/10/2013
5.12
 39,270 5.23 5.23 5.12 12,500 0 0.3
16/10/2013
5.23
 16,840 5.23 5.23 5.12 15,300 0 0.3
15/10/2013
5.23
 8,170 5.12 5.23 5.12 6,120 0 0.1
14/10/2013
5.12
 14,480 5.28 5.28 5.07 3,660 0 0.1
11/10/2013
5.28
 12,720 5.26 5.30 5.23 0 0 0
10/10/2013
5.26
 45,180 4.98 5.30 4.93 195,020 0 3.9
09/10/2013
4.98
 25,120 4.89 4.98 4.77 13,140 100 0.3
08/10/2013
4.89
 3,480 4.68 4.89 4.70 60 0 0.0
07/10/2013
4.68
 68,520 4.68 4.72 4.65 223,134 438,154 -4.3
04/10/2013
4.68
 31,400 4.65 4.77 4.65 22,780 28,500 -0.1
03/10/2013
4.65
 3,470 4.68 4.68 4.61 500 0 0.0
02/10/2013
4.68
 9,100 4.72 4.72 4.65 0 0 0
01/10/2013
4.72
 14,510 4.63 4.72 4.58 9,000 0 0.2
30/09/2013
4.63
 25,930 4.63 4.65 4.58 9,000 0 0.2
27/09/2013
4.63
 11,190 4.61 4.63 4.58 8,590 10,000 -0.0
26/09/2013
4.61
 11,220 4.56 4.65 4.58 2,050 5,000 -0.1
25/09/2013
4.56
 3,010 4.56 4.56 4.56 10 0 0.0
24/09/2013
4.56
 3,000 4.58 4.61 4.56 0 0 0
23/09/2013
4.58
 3,330 4.63 4.89 4.54 10 0 0.0
20/09/2013
4.63
 2,540 4.63 4.65 4.63 2,510 30 0.0
19/09/2013
4.63
 10 4.63 4.63 4.63 10 0 0.0
18/09/2013
4.63
 110 4.63 4.63 4.63 110 0 0.0
17/09/2013
4.63
 15,060 4.65 4.65 4.63 0 12,960 -0.3
16/09/2013
4.65
 5,570 4.58 4.65 4.58 0 0 0
13/09/2013
4.58
 2,540 4.61 4.65 4.58 2,500 2,510 -0.0
12/09/2013
4.61
 4,690 4.65 4.65 4.61 0 4,680 -0.1
11/09/2013
4.65
 0 4.65 4.65 4.65 0 0 0
10/09/2013
4.65
 40 4.63 4.65 4.65 0 0 0
09/09/2013
4.63
 1,500 4.63 4.63 4.63 0 0 0
06/09/2013
4.63
 3,000 4.63 4.63 4.63 0 0 0
05/09/2013
4.63
 6,880 4.61 4.63 4.54 320 0 0.0
04/09/2013
4.61
 5,300 4.61 4.61 4.61 0 0 0
03/09/2013
4.61
 28,110 4.65 4.65 4.61 0 19,660 -0.4
30/08/2013
4.65
 550 4.63 4.65 4.65 0 0 0
29/08/2013
4.63
 17,200 4.63 4.65 4.63 0 11,500 -0.2
28/08/2013
4.63
 8,310 4.65 4.70 4.63 0 0 0
27/08/2013
4.65
 12,370 4.58 4.70 4.65 0 0 0
26/08/2013
4.58
 600 4.65 4.65 4.58 0 0 0
23/08/2013
4.65
 7,730 4.68 4.72 4.65 0 0 0
22/08/2013
4.68
 23,200 4.65 4.75 4.68 5,000 0 0.1
21/08/2013
4.65
 630 4.68 4.68 4.65 510 0 0.0
20/08/2013
4.68
 10,510 4.77 4.77 4.65 0 0 0
19/08/2013
4.77
 3,000 4.70 4.77 4.77 0 0 0
16/08/2013
4.70
 12,130 4.84 4.84 4.70 0 0 0
15/08/2013
4.84
 6,230 4.65 4.84 4.75 0 0 0
14/08/2013
4.65
 1,080 4.65 4.70 4.65 0 0 0
13/08/2013
4.65
 3,040 4.65 4.65 4.65 0 0 0
12/08/2013
4.65
 1,080 4.63 4.65 4.65 0 0 0
09/08/2013
4.63
 2,890 4.63 4.68 4.63 0 0 0
08/08/2013
4.63
 0 4.63 4.63 4.63 0 0 0
07/08/2013
4.63
 120 4.61 4.63 4.58 0 0 0
06/08/2013
4.61
 3,240 4.61 4.65 4.54 1,880 0 0.0
05/08/2013
4.61
 130 4.65 4.89 4.56 0 0 0
02/08/2013
4.65
 13,880 4.63 4.65 4.51 0 0 0
01/08/2013
4.63
 5,010 4.56 4.63 4.58 0 0 0
31/07/2013
4.56
 3,570 4.65 4.70 4.56 0 0 0
30/07/2013
4.65
 8,710 4.65 4.65 4.65 0 0 0
29/07/2013
4.65
 300 4.70 4.70 4.63 0 0 0
26/07/2013
4.70
 8,940 4.61 4.70 4.49 5,740 4,000 0.0
25/07/2013
4.61
 6,100 4.54 4.63 4.58 1,170 0 0.0
24/07/2013
4.54
 6,280 4.56 4.56 4.54 2,400 0 0.0
23/07/2013
4.56
 9,880 4.54 4.61 4.47 8,290 0 0.2
22/07/2013
4.54
 7,470 4.42 4.54 4.51 0 0 0
19/07/2013
4.42
 5,010 4.42 4.51 4.42 10 0 0.0
18/07/2013
4.42
 6,320 4.33 4.42 4.35 0 0 0
17/07/2013
4.33
 1,010 4.37 4.42 4.33 0 0 0
16/07/2013
4.37
 1,220 4.35 4.37 4.35 0 0 0
15/07/2013
4.35
 3,390 4.47 4.47 4.28 0 0 0
12/07/2013
4.47
 3,050 4.42 4.47 4.42 0 0 0
11/07/2013
4.42
 5,200 4.30 4.42 4.23 0 0 0
10/07/2013
4.30
 3,030 4.33 4.42 4.30 2,000 0 0.0
09/07/2013
4.33
 3,020 4.40 4.40 4.33 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |