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

34.80
-0.20
(-0.57%)
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
(2025-12-29) 		0.75 2.19% 641,600 -11,900 -0.4
34
35.75
35
2 tháng
(2025-11-28) 		0.70 2.04% 913,900 -12,600 -0.4
34
35.75
35
3 tháng
(2025-10-29) 		0.55 1.60% 1,473,900 -46,400 -1.6
34
35.75
35
6 tháng
(2025-07-31) 		0.75 2.19% 3,813,500 -87,700 -3.0
34
36.70
35
12 tháng
(2025-02-03) 		2.17 6.62% 25,733,300 -1,241,824 -48.9
31.42
41.99
35
24 tháng
(2024-02-07) 		1.33 3.96% 34,779,600 -3,120,763 -117.3
31.42
41.99
35
36 tháng
(2023-02-13) 		7.44 27.02% 41,865,600 -261,684 -10.0
27.56
41.99
35
60 tháng
(2021-02-22) 		16.12 85.40% 122,459,000 736,101 33.5
18.88
41.99
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
3.23
 13,740 3.10 3.25 3.00 11,930 0 0.2
13/01/2012
3.10
 3,550 3.00 3.10 3.00 790 0 0.0
12/01/2012
3.00
 5,810 3.00 3.00 3.00 5,810 0 0.1
11/01/2012
3.00
 10,000 3.00 3.00 3.00 10,000 0 0.2
10/01/2012
3.00
 30 3.00 3.00 3.00 0 0 0
09/01/2012
3.00
 2,260 3.00 3.00 2.97 0 0 0
06/01/2012
3.00
 7,910 3.00 3.00 2.98 5,430 0 0.1
05/01/2012
3.00
 1,010 3.08 3.10 3.00 0 0 0
04/01/2012
3.08
 1,350 3.00 3.08 3.00 0 0 0
03/01/2012
3.00
 580 3.12 3.12 3.00 0 0 0
30/12/2011
3.12
 11,360 3.00 3.12 3.00 11,350 0 0.2
29/12/2011
3.00
 11,120 3.06 3.06 2.93 31,158 0 0.5
28/12/2011
3.06
 9,140 2.93 3.06 2.93 4,760 1,990 0.0
27/12/2011
2.93
 170 2.91 2.93 2.93 0 0 0
26/12/2011
2.91
 1,330 3.00 3.00 2.91 0 0 0
23/12/2011
3.00
 1,020 3.00 3.00 3.00 0 0 0
22/12/2011
3.00
 5,080 3.00 3.02 3.00 1,000 0 0.0
21/12/2011
3.00
 2,000 3.13 3.13 3.00 1,000 0 0.0
20/12/2011
3.13
 0 3.13 3.13 3.13 0 0 0
19/12/2011
3.13
 110 3.13 3.13 3.04 0 0 0
16/12/2011
3.13
 10 3.10 3.13 3.13 0 0 0
15/12/2011
3.10
 6,900 3.12 3.12 2.97 1,000 0 0.0
14/12/2011
3.12
 6,300 3.12 3.12 3.10 5,600 0 0.1
13/12/2011
3.12
 3,270 3.10 3.12 3.04 770 0 0.0
12/12/2011
3.10
 1,570 3.10 3.10 3.10 1,560 0 0.0
09/12/2011
3.10
 1,200 3.17 3.17 3.10 1,100 0 0.0
08/12/2011
3.17
 7,020 3.19 3.19 3.10 6,020 0 0.1
07/12/2011
3.19
 2,930 3.19 3.19 3.19 2,930 0 0.0
06/12/2011
3.19
 11,000 3.06 3.19 3.19 10,000 0 0.2
05/12/2011
3.06
 2,950 3.00 3.06 3.00 0 0 0
02/12/2011
3.00
 4,100 3.04 3.04 2.91 1,000 0 0.0
01/12/2011
3.04
 10 3.00 3.04 3.04 0 0 0
30/11/2011
3.00
 10,400 3.06 3.06 3.00 10,000 0 0.2
29/11/2011
3.06
 0 3.06 3.06 3.06 0 0 0
28/11/2011
3.06
 1,510 3.02 3.06 3.00 1,500 0 0.0
25/11/2011
3.02
 6,060 2.91 3.02 2.91 3,730 0 0.1
24/11/2011
2.91
 500 2.91 2.91 2.91 0 0 0
23/11/2011
2.91
 1,510 2.95 2.95 2.91 1,310 0 0.0
22/11/2011
2.95
 500 2.97 2.97 2.95 0 0 0
21/11/2011
2.97
 7,760 2.91 2.97 2.87 7,580 0 0.1
18/11/2011
2.91
 17,700 3.00 3.06 2.85 9,590 14,310 -0.1
17/11/2011
3.00
 1,210 3.00 3.00 2.93 0 600 -0.0
16/11/2011
3.00
 210 2.87 3.00 3.00 0 0 0
15/11/2011
2.87
 8,010 2.85 2.98 2.87 5,590 2,200 0.1
14/11/2011
2.85
 1,200 3.00 3.00 2.85 0 200 -0.0
11/11/2011
3.00
 1,570 3.08 3.08 2.97 500 0 0.0
10/11/2011
3.08
 6,110 3.17 3.17 3.02 4,900 0 0.1
09/11/2011
3.17
 23,840 3.15 3.17 3.15 22,840 0 0.4
08/11/2011
3.15
 1,120 3.17 3.17 3.04 0 0 0
07/11/2011
3.17
 4,100 3.17 3.17 3.13 2,220 0 0.0
04/11/2011
3.17
 3,980 3.17 3.19 3.17 980 0 0.0
03/11/2011
3.17
 2,130 3.13 3.17 3.00 2,100 0 0.0
02/11/2011
3.13
 7,190 3.12 3.15 3.10 159,660 0 2.7
01/11/2011
3.12
 10,000 3.12 3.12 3.06 0 0 0
31/10/2011
3.12
 610 3.15 3.19 3.12 0 0 0
28/10/2011
3.15
 8,570 3.13 3.15 3.06 190 0 0.0
27/10/2011
3.13
 600 3.17 3.17 3.13 500 0 0.0
26/10/2011
3.17
 0 3.17 3.17 3.17 0 0 0
25/10/2011
3.17
 11,800 3.17 3.23 3.17 0 0 0
24/10/2011
3.17
 1,930 3.19 3.19 3.17 400 0 0.0
21/10/2011
3.19
 7,270 3.19 3.19 3.08 500 0 0.0
20/10/2011
3.19
 0 3.19 3.19 3.19 0 0 0
19/10/2011
3.19
 20,880 3.19 3.19 3.08 47,890 57,000 -0.1
18/10/2011
3.19
 1,030 3.25 3.25 3.19 0 0 0
17/10/2011
3.25
 900 3.30 3.30 3.23 450 0 0.0
14/10/2011
3.30
 1,150 3.27 3.30 3.28 0 0 0
13/10/2011
3.27
 1,060 3.27 3.28 3.27 0 0 0
12/10/2011
3.27
 4,610 3.34 3.34 3.27 500 0 0.0
11/10/2011
3.34
 5,030 3.30 3.34 3.28 0 0 0
10/10/2011
3.30
 1,880 3.32 3.32 3.30 0 0 0
07/10/2011
3.32
 3,800 3.34 3.34 3.32 0 0 0
06/10/2011
3.34
 130 3.36 3.36 3.34 0 0 0
05/10/2011
3.36
 950 3.36 3.36 3.28 0 0 0
04/10/2011
3.36
 23,300 3.32 3.40 3.34 20,500 1,460 0.3
03/10/2011
3.32
 49,970 3.40 3.57 3.32 44,000 0 0.8
30/09/2011
3.40
 22,520 3.38 3.40 3.28 22,000 12,920 0.2
29/09/2011
3.38
 10,400 3.40 3.40 3.34 10,000 5,000 0.1
28/09/2011
3.40
 25,420 3.34 3.40 3.32 22,280 0 0.4
27/09/2011
3.34
 8,550 3.28 3.34 3.28 7,920 4,300 0.1
26/09/2011
3.28
 2,340 3.36 3.36 3.28 1,820 0 0.0
23/09/2011
3.36
 25,500 3.36 3.36 3.34 15,000 0 0.3
22/09/2011
3.36
 10,640 3.38 3.38 3.34 0 0 0
21/09/2011
3.38
 16,260 3.30 3.38 3.28 3,000 0 0.1
20/09/2011
3.30
 7,150 3.36 3.36 3.30 0 0 0
19/09/2011
3.36
 3,230 3.28 3.38 3.36 0 0 0
16/09/2011
3.28
 49,150 3.28 3.36 3.27 10,000 0 0.2
15/09/2011
3.28
 13,050 3.38 3.38 3.28 0 5,000 -0.1
14/09/2011
3.38
 25,870 3.42 3.53 3.38 0 0 0
13/09/2011
3.42
 35,020 3.30 3.42 3.30 0 0 0
12/09/2011
3.30
 7,590 3.34 3.34 3.23 0 0 0
09/09/2011
3.34
 3,050 3.36 3.36 3.28 0 0 0
08/09/2011
3.36
 21,800 3.36 3.38 3.28 0 0 0
07/09/2011
3.36
 1,230 3.27 3.36 3.25 0 0 0
06/09/2011
3.27
 3,610 3.32 3.32 3.21 2,000 0 0.0
05/09/2011
3.32
 1,080 3.40 3.40 3.32 0 0 0
01/09/2011
3.40
 9,600 3.38 3.40 3.28 0 0 0
31/08/2011
3.38
 7,700 3.36 3.38 3.34 0 3,830 -0.1
30/08/2011
3.36
 8,800 3.34 3.36 3.34 0 5,000 -0.1
29/08/2011
3.34
 2,130 3.27 3.38 3.34 0 0 0
26/08/2011
3.27
 7,020 3.23 3.27 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |