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

34.90
-0.10
(-0.29%)
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)
13/11/2024
32.64
 32,000 32.73 32.83 32.50 0 201 -0.0
12/11/2024
32.83
 7,600 32.83 32.83 32.73 0 0 0
11/11/2024
32.73
 38,700 32.73 32.92 32.69 700 200 0.0
08/11/2024
32.73
 29,500 32.73 32.83 32.73 0 400 -0.0
07/11/2024
32.73
 36,100 32.64 32.83 32.59 0 9,600 -0.3
06/11/2024
32.64
 26,600 32.50 32.69 32.45 0 0 0
05/11/2024
32.50
 12,200 32.55 32.69 32.45 0 2,000 -0.1
04/11/2024
32.64
 7,900 32.73 32.73 32.55 0 0 0
01/11/2024
32.59
 8,700 32.73 32.73 32.55 0 0 0
31/10/2024
32.69
 1,600 32.73 32.73 32.55 0 0 0
30/10/2024
32.73
 11,500 32.92 32.92 32.50 0 300 -0.0
29/10/2024
32.64
 22,700 32.73 32.83 32.59 1,800 2,500 -0.0
28/10/2024
32.78
 6,000 32.92 32.92 32.59 1,200 0 0.0
25/10/2024
32.73
 7,000 32.73 32.87 32.64 0 0 0
24/10/2024
32.73
 25,300 32.73 32.87 32.73 0 0 0
23/10/2024
32.69
 13,200 32.64 32.83 32.59 0 10,500 -0.4
22/10/2024
32.73
 10,100 32.83 32.87 32.69 1,100 0 0.0
21/10/2024
32.83
 16,200 32.73 32.97 32.59 0 200 -0.0
18/10/2024
32.78
 13,900 32.73 32.92 32.59 0 1,100 -0.0
17/10/2024
32.73
 6,500 32.73 32.73 32.59 0 700 -0.0
16/10/2024
32.73
 4,200 32.73 32.73 32.59 0 900 -0.0
15/10/2024
32.73
 23,600 32.87 32.87 32.69 12,900 17,200 -0.2
14/10/2024
32.83
 5,400 33.01 33.01 32.73 1,100 0 0.0
11/10/2024
32.78
 30,800 32.78 32.83 32.73 8,000 20,000 -0.4
10/10/2024
32.78
 29,700 32.78 32.97 32.73 2,100 20,000 -0.6
09/10/2024
33.01
 5,200 33.06 33.06 32.78 1,700 0 0.1
08/10/2024
32.97
 18,300 32.69 33.20 32.69 1,000 0 0.0
07/10/2024
32.73
 39,200 32.73 33.20 32.69 25,000 400 0.9
04/10/2024
32.73
 4,700 32.92 33.20 32.64 0 0 0
03/10/2024
32.73
 21,000 32.69 32.97 32.55 0 2,500 -0.1
02/10/2024
32.69
 6,300 32.83 32.83 32.59 0 3,400 -0.1
01/10/2024
32.73
 13,900 32.87 33.11 32.73 0 0 0
30/09/2024
32.92
 4,300 33.01 33.01 32.92 700 0 0.0
27/09/2024
32.92
 10,800 32.87 32.92 32.73 1,000 0 0.0
26/09/2024
32.83
 11,000 32.78 32.92 32.78 0 900 -0.0
25/09/2024
32.78
 12,600 32.73 32.83 32.73 0 0 0
24/09/2024
32.73
 11,400 32.78 32.78 32.73 0 200 -0.0
23/09/2024
32.78
 15,700 32.73 32.92 32.73 0 0 0
20/09/2024
32.73
 30,000 32.73 32.78 32.64 100 0 0.0
19/09/2024
32.73
 43,600 32.73 32.97 32.55 0 1,300 -0.0
18/09/2024
32.73
 14,100 32.55 32.78 32.55 0 2,000 -0.1
17/09/2024
32.73
 8,700 32.55 32.73 32.55 0 0 0
16/09/2024
32.73
 24,200 32.73 32.87 32.45 0 600 -0.0
13/09/2024
32.73
 25,600 32.73 32.73 32.45 0 1,900 -0.1
12/09/2024
32.73
 40,000 32.73 32.97 32.73 3,000 100 0.1
11/09/2024
32.69
 39,700 32.73 32.73 32.55 100 1,300 -0.0
10/09/2024
32.64
 17,300 32.64 32.97 32.64 900 0 0.0
09/09/2024
32.83
 48,300 32.83 32.97 32.73 0 0 0
06/09/2024
32.83
 8,200 32.50 33.01 32.45 0 1,000 -0.0
05/09/2024
32.69
 12,000 32.45 32.73 32.45 100 1,900 -0.1
04/09/2024
32.55
 133,600 32.92 33.11 31.80 200 28,800 -1.0
30/08/2024
33.11
 3,500 33.15 33.15 33.06 0 1,000 -0.0
29/08/2024
33.15
 11,700 33.15 33.39 32.83 100 0 0.0
28/08/2024
33.15
 8,500 33.15 33.15 32.92 0 300 -0.0
27/08/2024
33.15
 9,400 33.11 33.15 33.06 100 0 0.0
26/08/2024
33.25
 12,100 33.25 33.25 33.15 0 0 0
23/08/2024
33.25
 9,300 33.11 33.34 33.11 0 0 0
22/08/2024
33.39
 16,400 33.76 33.76 33.20 1,700 0 0.1
21/08/2024
33.29
 79,300 32.83 33.48 32.83 5,400 100 0.2
20/08/2024
32.83
 24,000 32.83 33.11 32.78 100 0 0.0
19/08/2024
32.83
 18,500 32.64 32.83 32.64 0 3,700 -0.1
16/08/2024
32.73
 13,400 32.55 32.73 32.50 300 100 0.0
15/08/2024
32.55
 36,700 32.55 32.69 32.50 7,000 23,000 -0.6
14/08/2024
32.55
 18,200 32.55 32.64 32.45 0 10,000 -0.3
13/08/2024
32.64
 16,300 32.73 32.73 32.59 11,900 7,800 0.1
12/08/2024
32.64
 65,200 32.27 32.73 32.27 40,900 35,800 0.2
09/08/2024
32.59
 17,800 32.55 32.69 32.55 200 0 0.0
08/08/2024
32.55
 9,100 32.64 32.64 32.45 0 100 -0.0
07/08/2024
32.64
 26,900 32.45 32.73 32.41 1,500 0 0.1
06/08/2024
32.17
 34,800 32.55 32.55 32.08 1,100 0 0.0
05/08/2024
32.36
 82,700 32.41 32.64 32.08 9,500 2,100 0.3
02/08/2024
32.50
 27,800 32.59 32.59 31.89 8,300 0 0.3
01/08/2024
32.64
 24,900 32.73 32.73 32.27 7,400 0 0.3
31/07/2024
32.64
 77,300 32.69 32.69 32.55 700 55,000 -1.9
30/07/2024
32.69
 75,900 32.83 32.83 32.55 9,500 55,900 -1.6
29/07/2024
32.69
 84,100 32.69 32.69 32.45 9,500 55,900 -1.6
26/07/2024
32.59
 85,400 32.59 32.64 32.36 100 51,400 -1.8
25/07/2024
32.27
 22,100 33.01 33.01 32.22 1,300 7,500 -0.2
24/07/2024
32.27
 84,700 32.03 32.27 31.89 10,600 60,500 -1.7
23/07/2024
32.27
 32,400 32.64 32.64 32.22 0 2,900 -0.1
22/07/2024
32.64
 103,800 33.34 33.34 32.64 17,500 11,000 0.2
19/07/2024
32.92
 83,800 32.17 32.92 32.08 3,100 37,800 -1.2
18/07/2024
32.13
 36,900 32.36 32.45 32.08 0 14,900 -0.5
17/07/2024
32.45
 40,300 32.55 32.69 32.41 200 10,900 -0.4
16/07/2024
32.73
 20,300 32.69 32.92 32.69 1,800 10,800 -0.3
15/07/2024
32.55
 46,500 32.97 33.06 32.50 1,300 34,800 -1.2
12/07/2024
32.97
 13,600 32.55 33.01 32.55 100 200 -0.0
11/07/2024
32.59
 98,700 32.83 32.97 32.55 100 32,300 -1.1
10/07/2024
32.97
 67,800 33.20 33.20 32.92 2,300 14,700 -0.4
09/07/2024
33.20
 21,900 33.25 33.39 33.20 300 7,100 -0.2
08/07/2024
33.29
 29,400 33.29 33.34 33.20 2,300 7,100 -0.2
05/07/2024
33.29
 49,700 33.29 33.48 33.20 7,800 18,700 -0.4
04/07/2024
33.29
 26,000 33.29 33.29 33.20 3,700 12,100 -0.3
03/07/2024
33.29
 23,500 33.29 33.29 33.20 2,100 15,800 -0.5
02/07/2024
33.29
 14,100 33.62 33.62 33.20 5,300 7,900 -0.1
01/07/2024
33.25
 32,400 33.20 33.34 33.15 8,500 22,800 -0.5
28/06/2024
33.20
 60,900 33.57 35.40 33.11 700 9,800 -0.3
27/06/2024
33.11
 31,000 33.11 33.15 33.06 0 13,500 -0.5
26/06/2024
33.15
 47,600 33.39 33.48 33.15 19,900 17,300 0.1
25/06/2024
33.34
 40,800 33.34 33.62 33.29 15,900 17,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |