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)
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
09/05/2013
4.21
 42,220 4.38 4.38 4.21 5,000 36,400 -0.6
08/05/2013
4.38
 7,120 4.36 4.38 4.29 50 0 0.0
07/05/2013
4.36
 1,090 4.38 4.38 4.27 100 0 0.0
06/05/2013
4.38
 10,930 4.31 4.38 4.31 3,600 0 0.1
03/05/2013
4.31
 8,160 4.25 4.40 4.25 4,010 0 0.1
02/05/2013
4.25
 5,320 4.27 4.27 4.25 1,010 0 0.0
26/04/2013
4.27
 7,640 4.42 4.42 4.27 5,000 0 0.1
25/04/2013
4.42
 2,370 4.34 4.42 4.29 230 0 0.0
24/04/2013
4.34
 22,390 4.38 4.68 4.34 6,710 9,350 -0.1
23/04/2013
4.38
 38,120 4.31 4.42 4.31 371,250 370,500 0.0
22/04/2013
4.31
 53,400 4.42 4.42 4.31 35,660 19,190 0.3
18/04/2013
4.42
 26,530 4.49 4.49 4.31 22,710 1,000 0.4
17/04/2013
4.49
 61,830 4.42 4.53 4.42 46,310 5,800 0.8
16/04/2013
4.42
 48,780 4.42 4.49 4.29 19,020 0 0.4
15/04/2013
4.42
 20,890 4.42 4.42 4.31 50 0 0.0
12/04/2013
4.42
 132,580 4.40 4.53 4.36 300 0 0.0
11/04/2013
4.40
 11,340 4.44 4.53 4.34 1,940 3,800 -0.0
10/04/2013
4.44
 21,170 4.44 4.51 4.42 28,590 0 0.6
09/04/2013
4.44
 10,650 4.46 4.51 4.42 20 0 0.0
08/04/2013
4.46
 22,530 4.44 4.53 4.40 120 0 0.0
05/04/2013
4.44
 9,890 4.49 4.49 4.42 100 0 0.0
04/04/2013
4.49
 27,520 4.53 4.59 4.44 0 0 0
03/04/2013
4.53
 21,880 4.40 4.55 4.38 1,790 0 0.0
02/04/2013
4.40
 41,200 4.31 4.55 4.27 43,140 0 0.9
01/04/2013
4.31
 20,700 4.34 4.36 4.29 0 0 0
29/03/2013
4.34
 6,770 4.42 4.53 4.27 20 0 0.0
28/03/2013
4.42
 11,590 4.70 4.70 4.40 0 0 0
27/03/2013
4.70
 32,170 4.62 4.75 4.31 25,790 0 0.5
26/03/2013
4.62
 14,770 4.36 4.66 4.42 0 0 0
25/03/2013
4.36
 34,130 4.08 4.36 4.10 1,000 0 0.0
22/03/2013
4.08
 12,890 4.08 4.10 4.01 0 0 0
21/03/2013
4.08
 25,400 4.01 4.21 3.95 10 0 0.0
20/03/2013
4.01
 10,470 3.80 4.01 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |