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

33.90
0
(0%)
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
(2026-02-23) 		-0.90 -2.59% 747,500 0 0.0
32.30
35.15
33.90
2 tháng
(2026-01-19) 		-1.60 -4.51% 1,395,000 -22,000 -0.8
32.30
35.65
33.90
3 tháng
(2025-12-18) 		-0.60 -1.74% 1,940,500 -4,800 -0.2
32.30
35.75
33.90
6 tháng
(2025-09-19) 		-1 -2.87% 3,368,500 -92,900 -3.2
32.30
35.75
33.90
12 tháng
(2025-03-24) 		-4.54 -11.81% 15,704,800 -265,724 -11.0
31.42
39.28
33.90
24 tháng
(2024-03-28) 		0.23 0.69% 35,361,100 -2,980,963 -111.9
31.42
41.99
33.90
36 tháng
(2023-04-03) 		4.64 15.87% 42,223,500 -648,294 -22.9
29.26
41.99
33.90
60 tháng
(2021-04-13) 		13.78 68.49% 117,051,000 703,401 32.5
19.21
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2024
32.83
 49,400 33.01 33.01 32.83 1,200 12,800 -0.4
25/12/2024
32.83
 100,100 33.29 33.29 32.78 0 40,500 -1.4
24/12/2024
32.83
 118,500 32.64 32.83 32.59 300 30,800 -1.1
23/12/2024
32.59
 31,300 32.59 32.83 32.55 0 15,400 -0.5
20/12/2024
32.59
 34,500 32.59 32.83 32.55 2,100 17,900 -0.6
19/12/2024
32.59
 19,900 32.69 32.73 32.59 0 14,700 -0.5
18/12/2024
32.73
 25,300 32.64 32.73 32.59 200 10,400 -0.4
17/12/2024
32.64
 21,800 32.69 32.73 32.59 0 14,000 -0.5
16/12/2024
32.73
 52,500 32.73 32.78 32.59 0 16,700 -0.6
13/12/2024
32.73
 70,900 32.59 32.78 32.59 0 40,100 -1.4
12/12/2024
32.78
 21,800 32.78 32.87 32.64 0 11,447 -0.4
11/12/2024
32.87
 33,000 32.83 32.87 32.64 0 15,000 -0.5
10/12/2024
32.83
 23,400 32.59 32.83 32.55 0 12,100 -0.4
09/12/2024
32.78
 21,600 32.87 33.11 32.59 0 8,000 -0.3
06/12/2024
32.73
 20,000 32.73 32.73 32.59 0 10,260 -0.4
05/12/2024
32.83
 11,200 32.59 32.83 32.50 5,400 0 0.2
04/12/2024
32.55
 4,500 32.59 32.64 32.55 0 0 0
03/12/2024
32.64
 6,400 32.73 32.73 32.59 0 0 0
02/12/2024
32.64
 900 32.73 32.73 32.64 0 0 0
29/11/2024
32.73
 16,600 32.59 32.73 32.55 0 0 0
28/11/2024
32.73
 3,300 32.78 32.78 32.59 0 0 0
27/11/2024
32.73
 5,600 32.69 32.73 32.64 100 2,900 -0.1
26/11/2024
32.73
 500 32.73 32.73 32.73 0 500 -0.0
25/11/2024
32.78
 11,500 32.73 32.78 32.50 0 200 -0.0
22/11/2024
32.73
 28,200 32.69 32.78 32.64 0 0 0
21/11/2024
32.73
 9,400 32.64 32.73 32.64 2,100 0 0.1
20/11/2024
32.69
 44,400 32.31 32.73 32.27 1,600 0 0.1
19/11/2024
32.41
 17,000 32.59 32.73 32.41 0 100 -0.0
18/11/2024
32.64
 10,800 32.73 32.73 32.27 1,000 8,400 -0.3
15/11/2024
32.64
 23,200 32.50 32.64 32.27 0 4,500 -0.2
14/11/2024
32.50
 10,800 32.55 32.83 32.50 0 2,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |