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)
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
19/03/2013
3.80
 1,080 3.77 3.88 3.80 0 0 0
18/03/2013
3.77
 2,260 4.01 4.01 3.77 0 0 0
15/03/2013
4.01
 7,050 3.82 4.01 3.84 0 0 0
14/03/2013
3.82
 4,920 3.86 3.88 3.82 0 0 0
13/03/2013
3.86
 510 3.84 3.86 3.80 0 0 0
12/03/2013
3.84
 6,150 3.73 3.86 3.77 25,190 0 0.5
11/03/2013
3.73
 9,020 3.77 3.77 3.71 0 0 0
08/03/2013
3.77
 0 3.77 3.77 3.77 0 0 0
07/03/2013
3.77
 6,010 3.82 3.82 3.71 0 0 0
06/03/2013
3.82
 12,590 3.84 3.84 3.71 0 0 0
05/03/2013
3.84
 5,060 3.71 3.84 3.67 0 0 0
04/03/2013
3.71
 5,020 3.86 3.86 3.69 0 0 0
01/03/2013
3.86
 8,450 3.86 3.86 3.86 0 0 0
28/02/2013
3.86
 20 3.84 3.86 3.86 10 0 0.0
27/02/2013
3.84
 84,080 3.77 3.84 3.65 68,950 0 1.2
26/02/2013
3.77
 510 3.77 3.77 3.69 0 0 0
25/02/2013
3.77
 630 3.77 3.77 3.69 0 0 0
22/02/2013
3.77
 41,970 3.88 3.88 3.67 23,110 0 0.4
21/02/2013
3.88
 7,910 3.88 3.88 3.77 20 0 0.0
20/02/2013
3.88
 3,420 3.84 3.88 3.84 0 0 0
19/02/2013
3.84
 5,850 3.95 3.95 3.84 0 2,100 -0.0
18/02/2013
3.95
 10,640 3.95 3.95 3.86 10 0 0.0
08/02/2013
3.95
 60 3.88 3.97 3.95 20 0 0.0
07/02/2013
3.88
 3,740 3.88 4.14 3.88 10 10 0
06/02/2013
3.88
 2,330 3.69 3.88 3.75 30 0 0.0
05/02/2013
3.69
 700 3.82 3.82 3.69 0 0 0
04/02/2013
3.82
 110 3.67 3.82 3.67 100 0 0.0
01/02/2013
3.67
 6,140 3.73 3.84 3.67 5,020 0 0.1
31/01/2013
3.73
 1,210 3.77 3.77 3.69 10 0 0.0
30/01/2013
3.77
 2,290 3.75 4.01 3.75 20 0 0.0
29/01/2013
3.75
 8,200 3.75 3.75 3.73 0 0 0
28/01/2013
3.75
 14,140 3.75 3.77 3.75 0 0 0
25/01/2013
3.75
 3,090 3.65 3.77 3.67 0 0 0
24/01/2013
3.65
 9,900 3.62 3.65 3.65 0 0 0
23/01/2013
3.62
 65,600 3.67 3.67 3.62 42,000 0 0.7
22/01/2013
3.67
 66,900 3.69 3.69 3.65 41,340 5,300 0.6
21/01/2013
3.69
 23,040 3.69 3.73 3.69 12,600 0 0.2
18/01/2013
3.69
 33,920 3.69 3.69 3.67 20,620 0 0.4
17/01/2013
3.69
 17,190 3.69 3.69 3.67 5,960 0 0.1
16/01/2013
3.69
 29,970 3.67 3.69 3.62 15,630 0 0.3
15/01/2013
3.67
 6,170 3.58 3.67 3.56 0 0 0
14/01/2013
3.58
 13,190 3.65 3.65 3.56 0 0 0
11/01/2013
3.65
 14,670 3.62 3.67 3.62 40 0 0.0
10/01/2013
3.62
 4,890 3.49 3.62 3.36 0 0 0
09/01/2013
3.49
 9,440 3.67 3.69 3.49 520 0 0.0
08/01/2013
3.67
 4,560 3.54 3.67 3.45 50 0 0.0
07/01/2013
3.54
 20,950 3.45 3.62 3.36 500 0 0.0
04/01/2013
3.45
 30,560 3.30 3.45 3.21 0 0 0
03/01/2013
3.30
 10 3.24 3.30 3.30 0 0 0
02/01/2013
3.24
 17,510 3.26 3.28 3.19 0 0 0
28/12/2012
3.26
 15,660 3.19 3.30 3.17 90 0 0.0
27/12/2012
3.19
 2,580 3.30 3.30 3.15 500 0 0.0
26/12/2012
3.30
 9,450 3.26 3.30 3.24 3,300 0 0.1
25/12/2012
3.26
 1,010 3.30 3.30 3.24 0 0 0
24/12/2012
3.30
 4,120 3.24 3.34 3.21 3,970 0 0.1
21/12/2012
3.24
 2,230 3.21 3.24 3.19 0 0 0
20/12/2012
3.21
 7,150 3.19 3.21 3.15 0 0 0
19/12/2012
3.19
 5,470 3.17 3.19 3.17 3,000 0 0.0
18/12/2012
3.17
 1,180 3.11 3.17 3.11 1,170 0 0.0
17/12/2012
3.11
 6,950 3.19 3.19 3.08 3,700 0 0.1
14/12/2012
3.19
 6,020 3.17 3.19 3.13 5,200 0 0.1
13/12/2012
3.17
 490 3.19 3.19 3.13 300 0 0.0
12/12/2012
3.19
 1,930 3.19 3.19 3.13 1,310 0 0.0
11/12/2012
3.19
 7,810 3.13 3.19 3.17 6,000 0 0.1
10/12/2012
3.13
 9,870 3.21 3.21 3.13 3,990 0 0.1
07/12/2012
3.21
 790 3.24 3.24 3.17 0 0 0
06/12/2012
3.24
 0 3.24 3.24 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |