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)
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
23/04/2012
3.61
 7,510 3.63 3.63 3.61 0 0 0
20/04/2012
3.63
 9,050 3.63 3.63 3.63 0 0 0
19/04/2012
3.63
 11,380 3.71 3.71 3.63 0 0 0
18/04/2012
3.71
 40,930 3.71 3.88 3.71 1,000 6,000 -0.1
17/04/2012
3.71
 36,210 3.55 3.71 3.55 7,700 10,000 -0.0
16/04/2012
3.55
 32,640 3.55 3.55 3.51 12,000 2,000 0.2
13/04/2012
3.55
 3,000 3.55 3.55 3.55 0 0 0
12/04/2012
3.55
 43,870 3.53 3.57 3.53 0 6,000 -0.1
11/04/2012
3.53
 1,730 3.53 3.53 3.51 0 0 0
10/04/2012
3.53
 27,750 3.53 3.53 3.51 26,080 0 0.4
09/04/2012
3.53
 10,300 3.53 3.53 3.53 0 0 0
06/04/2012
3.53
 11,620 3.55 3.55 3.53 11,610 0 0.2
05/04/2012
3.55
 33,100 3.55 3.55 3.42 30,000 2,000 0.5
04/04/2012
3.55
 19,750 3.53 3.55 3.42 15,130 0 0.3
03/04/2012
3.53
 310 3.48 3.53 3.51 0 0 0
30/03/2012
3.48
 21,500 3.48 3.53 3.48 20,000 0 0.3
29/03/2012
3.48
 4,490 3.55 3.55 3.48 0 0 0
28/03/2012
3.55
 9,320 3.55 3.55 3.51 8,320 2,000 0.1
27/03/2012
3.55
 29,120 3.53 3.61 3.48 10,000 0 0.2
26/03/2012
3.53
 9,700 3.57 3.57 3.53 0 0 0
23/03/2012
3.57
 23,170 3.57 3.57 3.53 0 0 0
22/03/2012
3.57
 14,830 3.53 3.63 3.51 0 0 0
21/03/2012
3.53
 15,860 3.53 3.57 3.51 2,000 0 0.0
20/03/2012
3.53
 1,190 3.51 3.53 3.46 0 0 0
19/03/2012
3.51
 400 3.53 3.53 3.51 0 0 0
16/03/2012
3.53
 16,630 3.51 3.55 3.53 0 0 0
15/03/2012
3.51
 500 3.46 3.51 3.51 0 0 0
14/03/2012
3.46
 140 3.51 3.51 3.46 0 0 0
13/03/2012
3.51
 12,910 3.51 3.53 3.36 0 0 0
12/03/2012
3.51
 5,220 3.53 3.53 3.42 0 0 0
09/03/2012
3.53
 1,810 3.51 3.53 3.42 0 0 0
08/03/2012
3.51
 8,480 3.63 3.63 3.51 0 0 0
07/03/2012
3.63
 6,010 3.59 3.67 3.55 0 0 0
06/03/2012
3.59
 15,470 3.75 3.84 3.59 0 0 0
05/03/2012
3.75
 67,450 3.59 3.75 3.59 0 0 0
02/03/2012
3.59
 20 3.55 3.59 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |