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)
27/03/2025
36.42
 184,400 35.72 37.37 35.55 11,600 14,000 -0.1
26/03/2025
36.24
 172,800 35.64 36.76 35.64 44,200 100 1.8
25/03/2025
35.64
 105,900 35.64 36.29 35.38 0 0 0
24/03/2025
35.64
 220,200 36.81 36.85 35.29 8,000 30,300 -0.9
21/03/2025
36.81
 64,500 36.42 36.81 36.20 0 0 0
20/03/2025
36.76
 113,400 36.20 36.98 36.16 19,000 900 0.8
19/03/2025
36.20
 83,100 36.16 36.76 35.90 3,300 0 0.1
18/03/2025
36.16
 90,700 36.20 36.46 36.07 4,700 5,300 -0.0
17/03/2025
36.42
 198,300 36.29 36.42 35.64 14,800 7,000 0.3
14/03/2025
36.16
 327,500 37.15 37.24 36.16 15,700 0 0.7
13/03/2025
37.15
 142,700 38.71 38.93 37.11 0 18,900 -0.8
12/03/2025
38.93
 129,200 38.93 38.97 37.63 700 15,100 -0.6
11/03/2025
38.93
 578,000 35.98 38.97 35.98 31,600 4,800 1.1
10/03/2025
36.46
 136,900 36.42 36.55 36.20 1,300 0 0.1
07/03/2025
36.50
 195,300 37.15 37.15 36.16 19,300 5,200 0.6
06/03/2025
36.81
 123,000 36.68 36.81 36.24 11,200 0 0.5
05/03/2025
36.42
 111,100 36.72 37.28 36.33 8,700 500 0.3
04/03/2025
36.50
 197,400 36.85 36.94 36.16 19,300 1,100 0.8
03/03/2025
36.59
 263,800 36.16 37.07 35.98 42,200 2,300 1.7
28/02/2025
36.07
 256,000 35.29 36.81 35.29 7,700 7,900 -0.0
27/02/2025
35.46
 236,500 35.72 35.98 35.38 0 2,400 -0.1
26/02/2025
36.03
 280,400 37.02 37.02 36.03 0 37,100 -1.6
25/02/2025
36.59
 604,500 35.72 36.59 34.86 15,000 52,800 -1.5
24/02/2025
35.85
 197,900 36.07 36.59 35.81 3,200 200 0.1
21/02/2025
36.63
 396,100 36.94 37.80 36.11 0 600 -0.0
20/02/2025
36.94
 202,900 37.11 37.72 36.94 5,000 4,300 0.0
19/02/2025
37.46
 600,600 36.55 38.80 36.55 4,900 8,700 -0.2
18/02/2025
36.33
 323,900 35.12 36.63 34.77 1,500 500 0.0
17/02/2025
35.12
 429,000 36.16 36.37 34.68 6,400 2,000 0.2
14/02/2025
36.16
 245,000 36.20 36.29 35.68 0 0 0
13/02/2025
35.81
 645,700 34.94 36.98 34.25 0 1,000 -0.0
12/02/2025
34.60
 385,900 34.68 35.51 33.82 2,900 3,600 -0.0
11/02/2025
34.21
 583,100 34.73 35.46 33.51 0 0 0
10/02/2025
34.68
 524,300 35.29 36.98 34.47 0 15,100 -0.6
07/02/2025
35.68
 1,180,600 35.68 35.68 34.68 5,000 388,900 -15.7
06/02/2025
33.38
 801,800 31.56 33.38 31.30 0 407,700 -15.7
05/02/2025
31.21
 403,600 30.69 31.65 30.48 0 168,100 -6.1
04/02/2025
30.61
 41,100 30.61 30.78 30.48 0 17,000 -0.6
03/02/2025
30.43
 132,000 30.95 31.65 30.43 0 47,800 -1.7
24/01/2025
30.91
 73,800 31.21 31.21 30.52 0 22,900 -0.8
23/01/2025
30.87
 78,000 30.82 31.43 30.82 0 20,100 -0.7
22/01/2025
30.91
 243,800 30.26 31.65 30.26 7,800 57,831 -1.8
21/01/2025
30.30
 32,300 30.35 30.52 30.26 0 11,800 -0.4
20/01/2025
30.30
 64,100 30.13 30.52 30.13 0 35,000 -1.2
17/01/2025
30.22
 5,400 30.35 30.35 30.22 0 100 -0.0
16/01/2025
30.30
 12,800 30.39 30.39 30.30 0 4,000 -0.1
15/01/2025
30.35
 18,100 30.35 30.35 30.22 0 500 -0.0
14/01/2025
30.35
 15,400 30.09 30.35 30.09 0 2,700 -0.1
13/01/2025
30.26
 11,300 30.13 30.26 29.91 0 2,100 -0.1
10/01/2025
30.13
 12,500 30.04 30.35 30.04 0 2,500 -0.1
09/01/2025
30.26
 700 30.26 30.26 30.26 0 0 0
08/01/2025
30.26
 13,700 30.35 30.35 30.26 0 1,000 -0.0
07/01/2025
30.30
 21,600 30.35 30.35 30.17 2,000 0 0.1
06/01/2025
30.26
 26,400 30.52 30.52 30.17 0 0 0
03/01/2025
30.43
 38,600 30.30 30.48 30.26 0 4,800 -0.2
02/01/2025
30.43
 7,300 30.43 30.48 30.35 0 100 -0.0
31/12/2024
30.48
 28,700 30.43 30.52 30.26 0 2,100 -0.1
30/12/2024
30.30
 53,900 30.35 30.35 30.26 500 16,500 -0.6
27/12/2024
30.35
 42,000 30.52 30.52 30.35 0 20,900 -0.7
26/12/2024
30.43
 49,400 30.61 30.61 30.43 1,200 12,800 -0.4
25/12/2024
30.43
 100,100 30.87 30.87 30.39 0 40,500 -1.4
24/12/2024
30.43
 118,500 30.26 30.43 30.22 300 30,800 -1.1
23/12/2024
30.22
 31,300 30.22 30.43 30.17 0 15,400 -0.5
20/12/2024
30.22
 34,500 30.22 30.43 30.17 2,100 17,900 -0.6
19/12/2024
30.22
 19,900 30.30 30.35 30.22 0 14,700 -0.5
18/12/2024
30.35
 25,300 30.26 30.35 30.22 200 10,400 -0.4
17/12/2024
30.26
 21,800 30.30 30.35 30.22 0 14,000 -0.5
16/12/2024
30.35
 52,500 30.35 30.39 30.22 0 16,700 -0.6
13/12/2024
30.35
 70,900 30.22 30.39 30.22 0 40,100 -1.4
12/12/2024
30.39
 21,800 30.39 30.48 30.26 0 11,447 -0.4
11/12/2024
30.48
 33,000 30.43 30.48 30.26 0 15,000 -0.5
10/12/2024
30.43
 23,400 30.22 30.43 30.17 0 12,100 -0.4
09/12/2024
30.39
 21,600 30.48 30.69 30.22 0 8,000 -0.3
06/12/2024
30.35
 20,000 30.35 30.35 30.22 0 10,260 -0.4
05/12/2024
30.43
 11,200 30.22 30.43 30.13 5,400 0 0.2
04/12/2024
30.17
 4,500 30.22 30.26 30.17 0 0 0
03/12/2024
30.26
 6,400 30.35 30.35 30.22 0 0 0
02/12/2024
30.26
 900 30.35 30.35 30.26 0 0 0
29/11/2024
30.35
 16,600 30.22 30.35 30.17 0 0 0
28/11/2024
30.35
 3,300 30.39 30.39 30.22 0 0 0
27/11/2024
30.35
 5,600 30.30 30.35 30.26 100 2,900 -0.1
26/11/2024
30.35
 500 30.35 30.35 30.35 0 500 -0.0
25/11/2024
30.39
 11,500 30.35 30.39 30.13 0 200 -0.0
22/11/2024
30.35
 28,200 30.30 30.39 30.26 0 0 0
21/11/2024
30.35
 9,400 30.26 30.35 30.26 2,100 0 0.1
20/11/2024
30.30
 44,400 29.96 30.35 29.91 1,600 0 0.1
19/11/2024
30.04
 17,000 30.22 30.35 30.04 0 100 -0.0
18/11/2024
30.26
 10,800 30.35 30.35 29.91 1,000 8,400 -0.3
15/11/2024
30.26
 23,200 30.13 30.26 29.91 0 4,500 -0.2
14/11/2024
30.13
 10,800 30.17 30.43 30.13 0 2,300 -0.1
13/11/2024
30.26
 32,000 30.35 30.43 30.13 0 201 -0.0
12/11/2024
30.43
 7,600 30.43 30.43 30.35 0 0 0
11/11/2024
30.35
 38,700 30.35 30.52 30.30 700 200 0.0
08/11/2024
30.35
 29,500 30.35 30.43 30.35 0 400 -0.0
07/11/2024
30.35
 36,100 30.26 30.43 30.22 0 9,600 -0.3
06/11/2024
30.26
 26,600 30.13 30.30 30.09 0 0 0
05/11/2024
30.13
 12,200 30.17 30.30 30.09 0 2,000 -0.1
04/11/2024
30.26
 7,900 30.35 30.35 30.17 0 0 0
01/11/2024
30.22
 8,700 30.35 30.35 30.17 0 0 0
31/10/2024
30.30
 1,600 30.35 30.35 30.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |