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)
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
02/04/2013
4.75
 41,200 4.65 4.91 4.61 43,140 0 0.9
01/04/2013
4.65
 20,700 4.68 4.70 4.63 0 0 0
29/03/2013
4.68
 6,770 4.77 4.89 4.61 20 0 0.0
28/03/2013
4.77
 11,590 5.07 5.07 4.75 0 0 0
27/03/2013
5.07
 32,170 4.98 5.12 4.65 25,790 0 0.5
26/03/2013
4.98
 14,770 4.70 5.03 4.77 0 0 0
25/03/2013
4.70
 34,130 4.40 4.70 4.42 1,000 0 0.0
22/03/2013
4.40
 12,890 4.40 4.42 4.33 0 0 0
21/03/2013
4.40
 25,400 4.33 4.54 4.26 10 0 0.0
20/03/2013
4.33
 10,470 4.09 4.33 4.09 0 0 0
19/03/2013
4.09
 1,080 4.07 4.19 4.09 0 0 0
18/03/2013
4.07
 2,260 4.33 4.33 4.07 0 0 0
15/03/2013
4.33
 7,050 4.12 4.33 4.14 0 0 0
14/03/2013
4.12
 4,920 4.16 4.19 4.12 0 0 0
13/03/2013
4.16
 510 4.14 4.16 4.09 0 0 0
12/03/2013
4.14
 6,150 4.02 4.16 4.07 25,190 0 0.5
11/03/2013
4.02
 9,020 4.07 4.07 4.00 0 0 0
08/03/2013
4.07
 0 4.07 4.07 4.07 0 0 0
07/03/2013
4.07
 6,010 4.12 4.12 4.00 0 0 0
06/03/2013
4.12
 12,590 4.14 4.14 4.00 0 0 0
05/03/2013
4.14
 5,060 4.00 4.14 3.96 0 0 0
04/03/2013
4.00
 5,020 4.16 4.16 3.98 0 0 0
01/03/2013
4.16
 8,450 4.16 4.16 4.16 0 0 0
28/02/2013
4.16
 20 4.14 4.16 4.16 10 0 0.0
27/02/2013
4.14
 84,080 4.07 4.14 3.93 68,950 0 1.2
26/02/2013
4.07
 510 4.07 4.07 3.98 0 0 0
25/02/2013
4.07
 630 4.07 4.07 3.98 0 0 0
22/02/2013
4.07
 41,970 4.19 4.19 3.96 23,110 0 0.4
21/02/2013
4.19
 7,910 4.19 4.19 4.07 20 0 0.0
20/02/2013
4.19
 3,420 4.14 4.19 4.14 0 0 0
19/02/2013
4.14
 5,850 4.26 4.26 4.14 0 2,100 -0.0
18/02/2013
4.26
 10,640 4.26 4.26 4.16 10 0 0.0
08/02/2013
4.26
 60 4.19 4.28 4.26 20 0 0.0
07/02/2013
4.19
 3,740 4.19 4.47 4.19 10 10 0
06/02/2013
4.19
 2,330 3.98 4.19 4.05 30 0 0.0
05/02/2013
3.98
 700 4.12 4.12 3.98 0 0 0
04/02/2013
4.12
 110 3.96 4.12 3.96 100 0 0.0
01/02/2013
3.96
 6,140 4.02 4.14 3.96 5,020 0 0.1
31/01/2013
4.02
 1,210 4.07 4.07 3.98 10 0 0.0
30/01/2013
4.07
 2,290 4.05 4.33 4.05 20 0 0.0
29/01/2013
4.05
 8,200 4.05 4.05 4.02 0 0 0
28/01/2013
4.05
 14,140 4.05 4.07 4.05 0 0 0
25/01/2013
4.05
 3,090 3.93 4.07 3.96 0 0 0
24/01/2013
3.93
 9,900 3.91 3.93 3.93 0 0 0
23/01/2013
3.91
 65,600 3.96 3.96 3.91 42,000 0 0.7
22/01/2013
3.96
 66,900 3.98 3.98 3.93 41,340 5,300 0.6
21/01/2013
3.98
 23,040 3.98 4.02 3.98 12,600 0 0.2
18/01/2013
3.98
 33,920 3.98 3.98 3.96 20,620 0 0.4
17/01/2013
3.98
 17,190 3.98 3.98 3.96 5,960 0 0.1
16/01/2013
3.98
 29,970 3.96 3.98 3.91 15,630 0 0.3
15/01/2013
3.96
 6,170 3.86 3.96 3.84 0 0 0
14/01/2013
3.86
 13,190 3.93 3.93 3.84 0 0 0
11/01/2013
3.93
 14,670 3.91 3.96 3.91 40 0 0.0
10/01/2013
3.91
 4,890 3.77 3.91 3.63 0 0 0
09/01/2013
3.77
 9,440 3.96 3.98 3.77 520 0 0.0
08/01/2013
3.96
 4,560 3.82 3.96 3.72 50 0 0.0
07/01/2013
3.82
 20,950 3.72 3.91 3.63 500 0 0.0
04/01/2013
3.72
 30,560 3.56 3.72 3.47 0 0 0
03/01/2013
3.56
 10 3.49 3.56 3.56 0 0 0
02/01/2013
3.49
 17,510 3.51 3.54 3.44 0 0 0
28/12/2012
3.51
 15,660 3.44 3.56 3.42 90 0 0.0
27/12/2012
3.44
 2,580 3.56 3.56 3.40 500 0 0.0
26/12/2012
3.56
 9,450 3.51 3.56 3.49 3,300 0 0.1
25/12/2012
3.51
 1,010 3.56 3.56 3.49 0 0 0
24/12/2012
3.56
 4,120 3.49 3.61 3.47 3,970 0 0.1
21/12/2012
3.49
 2,230 3.47 3.49 3.44 0 0 0
20/12/2012
3.47
 7,150 3.44 3.47 3.40 0 0 0
19/12/2012
3.44
 5,470 3.42 3.44 3.42 3,000 0 0.0
18/12/2012
3.42
 1,180 3.35 3.42 3.35 1,170 0 0.0
17/12/2012
3.35
 6,950 3.44 3.44 3.33 3,700 0 0.1
14/12/2012
3.44
 6,020 3.42 3.44 3.37 5,200 0 0.1
13/12/2012
3.42
 490 3.44 3.44 3.37 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |