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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 646,800 -11,300 -0.4
34
35.75
34.80
2 tháng
(2025-12-01) 		0.65 1.89% 903,800 -10,700 -0.4
34
35.75
34.80
3 tháng
(2025-10-30) 		0.75 2.19% 1,468,300 -45,000 -1.6
34
35.75
34.80
6 tháng
(2025-08-01) 		0.75 2.19% 3,752,200 -81,000 -2.8
34
36.70
34.80
12 tháng
(2025-02-03) 		2.17 6.62% 25,738,500 -1,241,224 -48.9
31.42
41.99
34.80
24 tháng
(2024-02-15) 		1.16 3.42% 34,776,600 -3,125,663 -117.5
31.42
41.99
34.80
36 tháng
(2023-02-13) 		7.44 27.02% 41,870,800 -261,084 -10.0
27.56
41.99
34.80
60 tháng
(2021-02-23) 		16.09 85.08% 122,224,700 738,501 33.5
18.91
41.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |