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) 		-0.55 -1.83% 281,800 10,600 0
29.30
30.25
29.30
2 tháng
(2026-05-29) 		-1.20 -3.90% 544,600 18,600 0
29.30
30.75
29.30
3 tháng
(2026-04-29) 		-1.97 -6.26% 1,011,800 13,100 0
29.30
32.12
29.30
6 tháng
(2026-01-29) 		-2.67 -8.28% 2,880,900 -52,400 -0.3
29.30
32.68
29.30
12 tháng
(2025-08-04) 		-2.76 -8.54% 6,600,900 -133,300 -3.1
29.30
34.02
29.30
24 tháng
(2024-08-07) 		-0.71 -2.35% 31,729,700 -1,845,663 -68.6
29.13
38.93
29.30
36 tháng
(2023-08-14) 		-0.64 -2.13% 41,157,600 -2,081,163 -76.4
29.13
38.93
29.30
60 tháng
(2021-08-23) 		3.31 12.62% 92,718,300 398,901 22.7
20.08
38.93
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2012
3.25
 46,910 3.13 3.25 3.13 12,940 0 0.2
21/02/2012
3.13
 3,860 3.24 3.36 3.13 0 0 0
20/02/2012
3.24
 47,820 3.13 3.29 3.13 10,000 0 0.2
17/02/2012
3.13
 31,850 3.10 3.15 3.04 0 0 0
16/02/2012
3.10
 25,170 3.06 3.10 3.04 10,190 0 0.2
15/02/2012
3.06
 32,140 3.04 3.10 3.04 18,890 0 0.3
14/02/2012
3.04
 20,120 2.92 3.04 2.96 206,557 700 3.5
13/02/2012
2.92
 0 2.92 2.92 2.92 0 0 0
10/02/2012
2.92
 6,200 2.96 2.96 2.92 4,600 0 0.1
09/02/2012
2.96
 3,770 2.96 3.01 2.94 0 0 0
08/02/2012
2.96
 12,540 2.96 2.96 2.94 0 0 0
07/02/2012
2.96
 4,450 2.96 2.98 2.96 0 0 0
06/02/2012
2.96
 10 2.96 2.96 2.96 10 0 0.0
03/02/2012
2.96
 42,970 2.96 3.04 2.96 0 0 0
02/02/2012
2.96
 4,550 2.92 3.03 2.96 0 3,310 -0.1
01/02/2012
2.92
 1,700 2.94 2.94 2.92 0 0 0
31/01/2012
2.94
 3,950 2.96 2.96 2.94 0 2,450 -0.0
30/01/2012
2.96
 240 3.03 3.03 2.96 0 0 0
20/01/2012
3.03
 40 3.03 3.03 3.01 0 0 0
19/01/2012
3.03
 2,970 2.99 3.03 2.99 0 0 0
18/01/2012
2.99
 0 2.99 2.99 2.99 0 0 0
17/01/2012
2.99
 100 2.99 2.99 2.99 0 0 0
16/01/2012
2.99
 13,740 2.87 3.01 2.78 11,930 0 0.2
13/01/2012
2.87
 3,550 2.78 2.87 2.78 790 0 0.0
12/01/2012
2.78
 5,810 2.78 2.78 2.78 5,810 0 0.1
11/01/2012
2.78
 10,000 2.78 2.78 2.78 10,000 0 0.2
10/01/2012
2.78
 30 2.78 2.78 2.78 0 0 0
09/01/2012
2.78
 2,260 2.78 2.78 2.75 0 0 0
06/01/2012
2.78
 7,910 2.78 2.78 2.77 5,430 0 0.1
05/01/2012
2.78
 1,010 2.85 2.87 2.78 0 0 0
04/01/2012
2.85
 1,350 2.78 2.85 2.78 0 0 0
03/01/2012
2.78
 580 2.89 2.89 2.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |