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

34.70
0.20
(0.58%)
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
(2025-11-04) 		-0.15 -0.43% 482,500 -43,800 -1.5
34.30
34.80
34.50
2 tháng
(2025-10-06) 		-0.20 -0.58% 1,066,500 -68,300 -2.4
34.05
34.80
34.50
3 tháng
(2025-09-05) 		-0.50 -1.43% 1,602,400 -109,200 -3.8
34.05
35.30
34.50
6 tháng
(2025-06-09) 		1.15 3.45% 5,658,000 -145,600 -4.8
33.25
36.70
34.50
12 tháng
(2024-12-09) 		1.67 5.09% 26,329,400 -1,692,202 -64.7
31.42
41.99
34.50
24 tháng
(2023-12-15) 		1.84 5.64% 34,490,100 -2,995,163 -112.5
31.42
41.99
34.50
36 tháng
(2022-12-20) 		8.80 34.32% 41,788,400 131,916 3.0
25.31
41.99
34.50
60 tháng
(2020-12-30) 		15.96 86.35% 130,190,330 813,361 36.0
16.82
41.99
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
2.92
 2,540 2.97 2.97 2.90 0 1,000 -0.0
12/09/2012
2.97
 2,180 2.84 2.97 2.90 0 0 0
11/09/2012
2.84
 720 2.90 2.90 2.84 0 0 0
10/09/2012
2.90
 1,730 2.92 2.95 2.90 0 0 0
07/09/2012
2.92
 7,690 3.05 3.05 2.90 0 0 0
06/09/2012
3.05
 12,150 3.01 3.05 3.01 0 0 0
05/09/2012
3.01
 10 3.03 3.03 3.01 0 0 0
04/09/2012
3.03
 20 3.05 3.05 3.03 0 0 0
31/08/2012
3.05
 0 3.05 3.05 3.05 0 0 0
30/08/2012
3.05
 1,930 3.13 3.13 2.99 0 0 0
29/08/2012
3.13
 10 3.01 3.13 3.13 0 0 0
28/08/2012
3.01
 30 3.03 3.11 3.01 0 0 0
27/08/2012
3.03
 5,780 3.17 3.17 3.03 0 0 0
24/08/2012
3.17
 18,110 3.05 3.17 2.99 1,300 0 0.0
23/08/2012
3.05
 7,460 3.11 3.11 2.99 5,730 0 0.1
22/08/2012
3.11
 4,520 3.11 3.22 3.01 0 0 0
21/08/2012
3.11
 20,890 3.26 3.26 3.11 0 0 0
20/08/2012
3.26
 12,920 3.26 3.28 3.24 0 0 0
17/08/2012
3.26
 5,050 3.24 3.26 3.24 0 0 0
16/08/2012
3.24
 2,000 3.24 3.24 3.24 0 0 0
15/08/2012
3.24
 3,060 3.26 3.26 3.22 0 0 0
14/08/2012
3.26
 5,490 3.30 3.30 3.24 0 0 0
13/08/2012
3.30
 5,130 3.24 3.30 3.17 0 0 0
10/08/2012
3.24
 9,520 3.32 3.32 3.24 0 0 0
09/08/2012
3.32
 10 3.24 3.32 3.32 0 0 0
08/08/2012
3.24
 1,960 3.26 3.32 3.24 0 0 0
07/08/2012
3.26
 5,120 3.26 3.32 3.26 0 0 0
06/08/2012
3.26
 6,640 3.24 3.32 3.22 0 0 0
03/08/2012
3.24
 220 3.34 3.34 3.24 0 0 0
02/08/2012
3.34
 600 3.19 3.34 3.30 0 0 0
01/08/2012
3.19
 2,010 3.28 3.28 3.19 0 0 0
31/07/2012
3.28
 2,310 3.15 3.28 3.19 0 0 0
30/07/2012
3.15
 3,510 3.30 3.30 3.15 0 0 0
27/07/2012
3.30
 2,530 3.28 3.32 3.26 0 0 0
26/07/2012
3.28
 20 3.30 3.30 3.28 0 0 0
25/07/2012
3.30
 4,330 3.30 3.30 3.15 0 0 0
24/07/2012
3.30
 17,850 3.46 3.46 3.30 0 0 0
23/07/2012
3.46
 2,000 3.42 3.46 3.46 0 0 0
20/07/2012
3.42
 0 3.42 3.42 3.42 0 0 0
19/07/2012
3.42
 5,950 3.40 3.42 3.34 0 0 0
18/07/2012
3.40
 10 3.40 3.40 3.40 0 0 0
17/07/2012
3.40
 2,190 3.32 3.40 3.40 0 0 0
16/07/2012
3.32
 5,110 3.38 3.38 3.32 4,900 0 0.1
13/07/2012
3.38
 4,800 3.32 3.38 3.24 0 0 0
12/07/2012
3.32
 0 3.32 3.32 3.32 0 0 0
11/07/2012
3.32
 20 3.32 3.46 3.32 0 0 0
10/07/2012
3.32
 20 3.48 3.48 3.32 0 0 0
09/07/2012
3.48
 10 3.32 3.48 3.48 0 0 0
06/07/2012
3.32
 70 3.48 3.53 3.32 0 0 0
05/07/2012
3.48
 10 3.34 3.48 3.48 0 0 0
04/07/2012
3.34
 1,870 3.42 3.55 3.32 0 0 0
03/07/2012
3.42
 3,230 3.36 3.42 3.32 0 0 0
02/07/2012
3.36
 1,580 3.40 3.40 3.34 0 0 0
29/06/2012
3.40
 1,110 3.32 3.40 3.32 0 0 0
28/06/2012
3.32
 10 3.34 3.34 3.32 0 0 0
27/06/2012
3.34
 1,510 3.36 3.40 3.32 0 0 0
26/06/2012
3.36
 4,900 3.38 3.38 3.24 0 0 0
25/06/2012
3.38
 1,580 3.40 3.42 3.24 0 0 0
22/06/2012
3.40
 800 3.42 3.42 3.40 0 0 0
21/06/2012
3.42
 7,210 3.42 3.42 3.40 0 0 0
20/06/2012
3.42
 1,370 3.44 3.51 3.40 0 0 0
19/06/2012
3.44
 1,000 3.48 3.48 3.44 0 0 0
18/06/2012
3.48
 8,880 3.55 3.63 3.48 0 0 0
15/06/2012
3.55
 18,840 3.55 3.71 3.55 0 0 0
14/06/2012
3.55
 510 3.44 3.55 3.34 0 0 0
13/06/2012
3.44
 320 3.46 3.61 3.36 0 0 0
12/06/2012
3.46
 14,570 3.57 3.57 3.46 0 3,300 -0.1
11/06/2012
3.57
 0 3.57 3.57 3.57 0 0 0
08/06/2012
3.57
 13,220 3.65 3.65 3.48 0 0 0
07/06/2012
3.65
 15,150 3.48 3.65 3.40 0 0 0
06/06/2012
3.48
 12,040 3.51 3.55 3.34 4,210 0 0.1
05/06/2012
3.51
 5,930 3.34 3.51 3.32 580 0 0.0
04/06/2012
3.34
 18,550 3.40 3.40 3.32 1,000 0 0.0
01/06/2012
3.40
 10,970 3.53 3.53 3.40 0 0 0
31/05/2012
3.53
 20 3.42 3.53 3.34 10 0 0.0
30/05/2012
3.42
 2,060 3.55 3.55 3.42 0 0 0
29/05/2012
3.55
 10 3.53 3.55 3.55 0 0 0
28/05/2012
3.53
 10,000 3.55 3.55 3.53 0 0 0
25/05/2012
3.55
 6,200 3.38 3.55 3.48 0 0 0
24/05/2012
3.38
 4,850 3.42 3.42 3.38 0 0 0
23/05/2012
3.42
 3,680 3.44 3.46 3.42 480 0 0.0
22/05/2012
3.44
 14,700 3.55 3.63 3.42 990 0 0.0
21/05/2012
3.55
 11,350 3.38 3.55 3.48 2,530 0 0.0
18/05/2012
3.38
 19,690 3.51 3.51 3.34 0 0 0
17/05/2012
3.51
 11,420 3.44 3.53 3.51 10,000 0 0.2
16/05/2012
3.44
 12,270 3.53 3.53 3.44 0 0 0
15/05/2012
3.53
 10,500 3.65 3.65 3.51 0 0 0
14/05/2012
3.65
 49,290 3.84 3.84 3.65 20,000 0 0.4
11/05/2012
3.84
 4,340 3.88 3.88 3.73 0 0 0
10/05/2012
3.88
 21,640 3.92 4.09 3.88 0 0 0
09/05/2012
3.92
 14,670 3.90 3.92 3.78 0 0 0
08/05/2012
3.90
 22,500 3.84 4.00 3.86 0 0 0
07/05/2012
3.84
 51,860 3.67 3.84 3.73 0 10,700 -0.2
04/05/2012
3.67
 21,960 3.63 3.71 3.59 0 0 0
03/05/2012
3.63
 8,400 3.61 3.63 3.59 0 0 0
02/05/2012
3.61
 22,520 3.59 3.67 3.59 0 0 0
27/04/2012
3.59
 2,250 3.63 3.63 3.59 0 0 0
26/04/2012
3.63
 2,300 3.63 3.63 3.63 0 0 0
25/04/2012
3.63
 29,000 3.61 3.63 3.61 5,600 0 0.1
24/04/2012
3.61
 14,470 3.61 3.61 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |