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

29.40
0.10
(0.34%)
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
(2026-06-29) 		-0.80 -2.66% 293,800 9,000 0
29.30
30.25
29.40
2 tháng
(2026-06-01) 		-1.30 -4.25% 547,400 19,000 0
29.30
30.60
29.40
3 tháng
(2026-05-04) 		-2.64 -8.26% 967,300 11,400 0
29.30
32.12
29.40
6 tháng
(2026-01-30) 		-3.06 -9.45% 2,874,100 -53,900 -0.3
29.30
32.68
29.40
12 tháng
(2025-08-04) 		-3.01 -9.32% 6,612,900 -134,900 -3.1
29.30
34.02
29.40
24 tháng
(2024-08-08) 		-0.87 -2.90% 31,714,800 -1,848,763 -68.6
29.13
38.93
29.40
36 tháng
(2023-08-14) 		-0.89 -2.96% 41,169,600 -2,082,763 -76.4
29.13
38.93
29.40
60 tháng
(2021-08-24) 		3.27 12.56% 92,492,600 389,701 22.4
20.08
38.93
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2013
4.31
 1,080 4.29 4.31 4.31 0 0 0
09/08/2013
4.29
 2,890 4.29 4.34 4.29 0 0 0
08/08/2013
4.29
 0 4.29 4.29 4.29 0 0 0
07/08/2013
4.29
 120 4.27 4.29 4.25 0 0 0
06/08/2013
4.27
 3,240 4.27 4.31 4.21 1,880 0 0.0
05/08/2013
4.27
 130 4.31 4.53 4.23 0 0 0
02/08/2013
4.31
 13,880 4.29 4.31 4.18 0 0 0
01/08/2013
4.29
 5,010 4.23 4.29 4.25 0 0 0
31/07/2013
4.23
 3,570 4.31 4.36 4.23 0 0 0
30/07/2013
4.31
 8,710 4.31 4.31 4.31 0 0 0
29/07/2013
4.31
 300 4.36 4.36 4.29 0 0 0
26/07/2013
4.36
 8,940 4.27 4.36 4.16 5,740 4,000 0.0
25/07/2013
4.27
 6,100 4.21 4.29 4.25 1,170 0 0.0
24/07/2013
4.21
 6,280 4.23 4.23 4.21 2,400 0 0.0
23/07/2013
4.23
 9,880 4.21 4.27 4.14 8,290 0 0.2
22/07/2013
4.21
 7,470 4.10 4.21 4.18 0 0 0
19/07/2013
4.10
 5,010 4.10 4.18 4.10 10 0 0.0
18/07/2013
4.10
 6,320 4.01 4.10 4.03 0 0 0
17/07/2013
4.01
 1,010 4.06 4.10 4.01 0 0 0
16/07/2013
4.06
 1,220 4.03 4.06 4.03 0 0 0
15/07/2013
4.03
 3,390 4.14 4.14 3.97 0 0 0
12/07/2013
4.14
 3,050 4.10 4.14 4.10 0 0 0
11/07/2013
4.10
 5,200 3.99 4.10 3.93 0 0 0
10/07/2013
3.99
 3,030 4.01 4.10 3.99 2,000 0 0.0
09/07/2013
4.01
 3,020 4.08 4.08 4.01 3,000 0 0.1
08/07/2013
4.08
 1,110 4.06 4.08 3.99 0 0 0
05/07/2013
4.06
 6,100 3.99 4.10 4.06 5,000 0 0.1
04/07/2013
3.99
 1,000 4.06 4.06 3.99 0 0 0
03/07/2013
4.06
 5,770 4.06 4.10 4.06 0 5,020 -0.1
02/07/2013
4.06
 3,110 4.10 4.10 3.99 0 0 0
01/07/2013
4.10
 810 4.10 4.10 3.88 0 0 0
28/06/2013
4.10
 20 4.21 4.21 4.10 0 0 0
27/06/2013
4.21
 6,400 4.14 4.21 3.99 10 0 0.0
26/06/2013
4.14
 1,600 4.27 4.27 4.10 170 0 0.0
25/06/2013
4.27
 30 4.12 4.27 4.27 20 0 0.0
24/06/2013
4.12
 1,890 4.29 4.29 4.12 0 0 0
21/06/2013
4.29
 520 4.42 4.42 4.21 20 0 0.0
20/06/2013
4.42
 10 4.29 4.42 4.42 0 0 0
19/06/2013
4.29
 1,100 4.10 4.29 4.21 90 0 0.0
18/06/2013
4.10
 2,100 4.31 4.31 4.10 21,250 0 0.4
17/06/2013
4.31
 6,800 4.38 4.38 4.31 0 0 0
14/06/2013
4.38
 13,240 4.42 4.44 4.36 0 0 0
13/06/2013
4.42
 36,080 4.25 4.44 4.29 0 0 0
12/06/2013
4.25
 10,970 4.25 4.27 4.14 0 0 0
11/06/2013
4.25
 34,540 4.08 4.25 4.10 28,500 0 0.6
10/06/2013
4.08
 9,680 4.14 4.31 4.08 1,020 0 0.0
07/06/2013
4.14
 1,980 4.10 4.14 4.08 690 0 0.0
06/06/2013
4.10
 14,130 4.03 4.10 4.06 34,270 0 0.7
05/06/2013
4.03
 4,720 4.10 4.10 3.99 0 0 0
04/06/2013
4.10
 18,160 4.08 4.12 4.08 94,790 52,380 0.8
03/06/2013
4.08
 26,040 4.10 4.12 3.99 0 11,000 -0.2
31/05/2013
4.10
 12,050 4.10 4.16 4.10 120 0 0.0
30/05/2013
4.10
 34,200 4.10 4.10 4.06 100 10,000 -0.2
29/05/2013
4.10
 6,750 4.16 4.16 4.10 0 0 0
28/05/2013
4.16
 6,250 4.18 4.18 4.10 100 140 -0.0
27/05/2013
4.18
 15,550 4.10 4.21 4.10 10,470 4,340 0.1
24/05/2013
4.10
 22,640 4.12 4.12 4.08 12,030 0 0.2
23/05/2013
4.12
 19,670 4.10 4.16 4.03 3,500 4,870 -0.0
22/05/2013
4.10
 19,670 4.10 4.10 4.01 159,700 154,000 0.1
21/05/2013
4.10
 6,110 3.99 4.14 4.10 50 2,780 -0.1
20/05/2013
3.99
 8,220 3.90 4.06 3.88 0 4,500 -0.1
17/05/2013
3.90
 78,610 4.01 4.01 3.90 0 77,600 -1.4
16/05/2013
4.01
 27,870 4.10 4.16 4.01 4,900 27,870 -0.4
15/05/2013
4.10
 8,750 4.18 4.21 4.10 0 5,070 -0.1
14/05/2013
4.18
 14,810 4.23 4.31 4.18 0 9,710 -0.2
13/05/2013
4.23
 20 4.23 4.23 4.23 0 0 0
10/05/2013
4.23
 5,020 4.21 4.36 4.21 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |