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

30.45
0.25
(0.83%)
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
(2026-05-13) 		-1.92 -5.99% 323,700 -1,600 0
30.10
32.12
30.45
2 tháng
(2026-04-13) 		-1 -3.20% 833,000 -12,800 0
30.10
32.12
30.45
3 tháng
(2026-03-16) 		-1.18 -3.77% 1,322,200 -63,000 -0.1
30.10
32.12
30.45
6 tháng
(2025-12-15) 		-1.69 -5.31% 3,235,900 -69,200 -0.3
29.95
33.14
30.45
12 tháng
(2025-06-17) 		-0.95 -3.05% 8,599,500 -186,500 -4.1
29.95
34.02
30.45
24 tháng
(2024-06-24) 		-0.71 -2.30% 33,010,400 -2,267,463 -82.6
29.13
38.93
30.45
36 tháng
(2023-06-28) 		0.46 1.54% 41,994,500 -1,459,363 -51.0
29.13
38.93
30.45
60 tháng
(2021-07-08) 		5.43 21.92% 105,819,600 423,101 24.2
20.08
38.93
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2011
2.89
 11,360 2.78 2.89 2.78 11,350 0 0.2
29/12/2011
2.78
 11,120 2.84 2.84 2.71 31,158 0 0.5
28/12/2011
2.84
 9,140 2.71 2.84 2.71 4,760 1,990 0.0
27/12/2011
2.71
 170 2.70 2.71 2.71 0 0 0
26/12/2011
2.70
 1,330 2.78 2.78 2.70 0 0 0
23/12/2011
2.78
 1,020 2.78 2.78 2.78 0 0 0
22/12/2011
2.78
 5,080 2.78 2.80 2.78 1,000 0 0.0
21/12/2011
2.78
 2,000 2.91 2.91 2.78 1,000 0 0.0
20/12/2011
2.91
 0 2.91 2.91 2.91 0 0 0
19/12/2011
2.91
 110 2.91 2.91 2.82 0 0 0
16/12/2011
2.91
 10 2.87 2.91 2.91 0 0 0
15/12/2011
2.87
 6,900 2.89 2.89 2.75 1,000 0 0.0
14/12/2011
2.89
 6,300 2.89 2.89 2.87 5,600 0 0.1
13/12/2011
2.89
 3,270 2.87 2.89 2.82 770 0 0.0
12/12/2011
2.87
 1,570 2.87 2.87 2.87 1,560 0 0.0
09/12/2011
2.87
 1,200 2.94 2.94 2.87 1,100 0 0.0
08/12/2011
2.94
 7,020 2.96 2.96 2.87 6,020 0 0.1
07/12/2011
2.96
 2,930 2.96 2.96 2.96 2,930 0 0.0
06/12/2011
2.96
 11,000 2.84 2.96 2.96 10,000 0 0.2
05/12/2011
2.84
 2,950 2.78 2.84 2.78 0 0 0
02/12/2011
2.78
 4,100 2.82 2.82 2.70 1,000 0 0.0
01/12/2011
2.82
 10 2.78 2.82 2.82 0 0 0
30/11/2011
2.78
 10,400 2.84 2.84 2.78 10,000 0 0.2
29/11/2011
2.84
 0 2.84 2.84 2.84 0 0 0
28/11/2011
2.84
 1,510 2.80 2.84 2.78 1,500 0 0.0
25/11/2011
2.80
 6,060 2.70 2.80 2.70 3,730 0 0.1
24/11/2011
2.70
 500 2.70 2.70 2.70 0 0 0
23/11/2011
2.70
 1,510 2.73 2.73 2.70 1,310 0 0.0
22/11/2011
2.73
 500 2.75 2.75 2.73 0 0 0
21/11/2011
2.75
 7,760 2.70 2.75 2.66 7,580 0 0.1
18/11/2011
2.70
 17,700 2.78 2.84 2.64 9,590 14,310 -0.1
17/11/2011
2.78
 1,210 2.78 2.78 2.71 0 600 -0.0
16/11/2011
2.78
 210 2.66 2.78 2.78 0 0 0
15/11/2011
2.66
 8,010 2.64 2.77 2.66 5,590 2,200 0.1
14/11/2011
2.64
 1,200 2.78 2.78 2.64 0 200 -0.0
11/11/2011
2.78
 1,570 2.85 2.85 2.75 500 0 0.0
10/11/2011
2.85
 6,110 2.94 2.94 2.80 4,900 0 0.1
09/11/2011
2.94
 23,840 2.92 2.94 2.92 22,840 0 0.4
08/11/2011
2.92
 1,120 2.94 2.94 2.82 0 0 0
07/11/2011
2.94
 4,100 2.94 2.94 2.91 2,220 0 0.0
04/11/2011
2.94
 3,980 2.94 2.96 2.94 980 0 0.0
03/11/2011
2.94
 2,130 2.91 2.94 2.78 2,100 0 0.0
02/11/2011
2.91
 7,190 2.89 2.92 2.87 159,660 0 2.7
01/11/2011
2.89
 10,000 2.89 2.89 2.84 0 0 0
31/10/2011
2.89
 610 2.92 2.96 2.89 0 0 0
28/10/2011
2.92
 8,570 2.91 2.92 2.84 190 0 0.0
27/10/2011
2.91
 600 2.94 2.94 2.91 500 0 0.0
26/10/2011
2.94
 0 2.94 2.94 2.94 0 0 0
25/10/2011
2.94
 11,800 2.94 2.99 2.94 0 0 0
24/10/2011
2.94
 1,930 2.96 2.96 2.94 400 0 0.0
21/10/2011
2.96
 7,270 2.96 2.96 2.85 500 0 0.0
20/10/2011
2.96
 0 2.96 2.96 2.96 0 0 0
19/10/2011
2.96
 20,880 2.96 2.96 2.85 47,890 57,000 -0.1
18/10/2011
2.96
 1,030 3.01 3.01 2.96 0 0 0
17/10/2011
3.01
 900 3.06 3.06 2.99 450 0 0.0
14/10/2011
3.06
 1,150 3.03 3.06 3.04 0 0 0
13/10/2011
3.03
 1,060 3.03 3.04 3.03 0 0 0
12/10/2011
3.03
 4,610 3.10 3.10 3.03 500 0 0.0
11/10/2011
3.10
 5,030 3.06 3.10 3.04 0 0 0
10/10/2011
3.06
 1,880 3.08 3.08 3.06 0 0 0
07/10/2011
3.08
 3,800 3.10 3.10 3.08 0 0 0
06/10/2011
3.10
 130 3.11 3.11 3.10 0 0 0
05/10/2011
3.11
 950 3.11 3.11 3.04 0 0 0
04/10/2011
3.11
 23,300 3.08 3.15 3.10 20,500 1,460 0.3
03/10/2011
3.08
 49,970 3.15 3.31 3.08 44,000 0 0.8
30/09/2011
3.15
 22,520 3.13 3.15 3.04 22,000 12,920 0.2
29/09/2011
3.13
 10,400 3.15 3.15 3.10 10,000 5,000 0.1
28/09/2011
3.15
 25,420 3.10 3.15 3.08 22,280 0 0.4
27/09/2011
3.10
 8,550 3.04 3.10 3.04 7,920 4,300 0.1
26/09/2011
3.04
 2,340 3.11 3.11 3.04 1,820 0 0.0
23/09/2011
3.11
 25,500 3.11 3.11 3.10 15,000 0 0.3
22/09/2011
3.11
 10,640 3.13 3.13 3.10 0 0 0
21/09/2011
3.13
 16,260 3.06 3.13 3.04 3,000 0 0.1
20/09/2011
3.06
 7,150 3.11 3.11 3.06 0 0 0
19/09/2011
3.11
 3,230 3.04 3.13 3.11 0 0 0
16/09/2011
3.04
 49,150 3.04 3.11 3.03 10,000 0 0.2
15/09/2011
3.04
 13,050 3.13 3.13 3.04 0 5,000 -0.1
14/09/2011
3.13
 25,870 3.17 3.27 3.13 0 0 0
13/09/2011
3.17
 35,020 3.06 3.17 3.06 0 0 0
12/09/2011
3.06
 7,590 3.10 3.10 2.99 0 0 0
09/09/2011
3.10
 3,050 3.11 3.11 3.04 0 0 0
08/09/2011
3.11
 21,800 3.11 3.13 3.04 0 0 0
07/09/2011
3.11
 1,230 3.03 3.11 3.01 0 0 0
06/09/2011
3.03
 3,610 3.08 3.08 2.98 2,000 0 0.0
05/09/2011
3.08
 1,080 3.15 3.15 3.08 0 0 0
01/09/2011
3.15
 9,600 3.13 3.15 3.04 0 0 0
31/08/2011
3.13
 7,700 3.11 3.13 3.10 0 3,830 -0.1
30/08/2011
3.11
 8,800 3.10 3.11 3.10 0 5,000 -0.1
29/08/2011
3.10
 2,130 3.03 3.13 3.10 0 0 0
26/08/2011
3.03
 7,020 2.99 3.03 2.99 0 0 0
25/08/2011
2.99
 2,640 3.01 3.01 2.98 0 0 0
24/08/2011
3.01
 1,270 3.01 3.01 3.01 0 0 0
23/08/2011
3.01
 2,120 3.04 3.04 2.99 260 0 0.0
22/08/2011
3.04
 10,160 3.01 3.04 3.01 0 1,800 -0.0
19/08/2011
3.01
 250 3.01 3.01 3.01 0 0 0
18/08/2011
3.01
 1,710 2.99 3.10 3.01 0 0 0
17/08/2011
2.99
 0 2.99 2.99 2.99 0 0 0
16/08/2011
2.99
 3,000 3.06 3.06 2.99 0 0 0
15/08/2011
3.06
 610 2.96 3.06 2.96 0 0 0
12/08/2011
2.96
 7,150 3.04 3.11 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |