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

34
-0.35
(-1.02%)
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
(2026-02-11) 		-0.15 -0.43% 745,800 -1,100 -0.0
32.30
35.15
34
2 tháng
(2026-01-12) 		-0.25 -0.72% 1,557,400 -24,200 -0.8
32.30
35.75
34
3 tháng
(2025-12-15) 		-0.05 -0.15% 1,882,700 -6,200 -0.2
32.30
35.75
34
6 tháng
(2025-09-15) 		-0.90 -2.55% 3,384,800 -97,900 -3.4
32.30
35.75
34
12 tháng
(2025-03-18) 		-4.65 -11.92% 15,985,100 -245,024 -10.2
31.42
39.70
34
24 tháng
(2024-03-25) 		0.60 1.76% 35,324,600 -2,980,363 -111.9
31.42
41.99
34
36 tháng
(2023-03-29) 		4.93 16.74% 42,199,400 -619,494 -21.9
29.22
41.99
34
60 tháng
(2021-04-08) 		13.84 67.47% 117,368,000 708,301 32.7
19.21
41.99
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |